S&P Midcap 400 ETF Vanguard (NY: IVOO )

103.01 +0.31 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 37.94 38.47 37.94 38.25 53,609 -0.20(-0.52%)
Jan 30, 2014 38.24 38.49 38.16 38.45 39,161 +0.62(+1.64%)
Jan 29, 2014 38.05 38.25 37.83 37.83 247,995 -0.45(-1.18%)
Jan 28, 2014 37.99 38.33 37.99 38.28 58,758 +0.39(+1.03%)
Jan 27, 2014 38.31 38.42 37.74 37.89 117,050 -0.42(-1.10%)
Jan 24, 2014 39.07 39.07 38.29 38.31 105,102 -0.98(-2.49%)
Jan 23, 2014 39.42 39.42 39.12 39.29 203,444 -0.37(-0.93%)
Jan 22, 2014 39.48 39.66 39.43 39.66 298,669 +0.23(+0.58%)
Jan 21, 2014 39.55 39.56 39.26 39.43 82,302 +0.15(+0.39%)
Jan 17, 2014 39.37 39.27 39.27 39.27 123,320 -0.12(-0.30%)
Jan 16, 2014 39.39 39.43 39.32 39.39 84,837 -0.05(-0.12%)
Jan 15, 2014 39.31 39.49 39.31 39.44 46,194 +0.19(+0.48%)
Jan 14, 2014 38.88 39.25 38.82 39.25 42,752 +0.50(+1.29%)
Jan 13, 2014 39.22 39.27 38.65 38.75 53,954 -0.56(-1.43%)
Jan 10, 2014 39.11 39.31 39.04 39.31 48,373 +0.28(+0.72%)
Jan 09, 2014 39.13 39.17 38.87 39.03 76,817 +0.03(+0.09%)
Jan 08, 2014 38.94 39.07 38.87 39.00 159,490 +0.07(+0.17%)
Jan 07, 2014 38.76 38.97 38.76 38.93 22,616 +0.32(+0.84%)
Jan 06, 2014 39.04 39.04 38.60 38.60 55,031 -0.25(-0.65%)
Jan 03, 2014 38.81 38.90 38.77 38.86 35,468 +0.07(+0.18%)
Jan 02, 2014 38.94 38.96 38.59 38.79 50,892 -0.37(-0.94%)
Dec 31, 2013 39.04 39.16 39.16 39.16 30,830 +0.23(+0.58%)
Dec 30, 2013 38.94 39.04 38.90 38.93 80,758 -0.07(-0.18%)
Dec 27, 2013 38.97 39.04 38.88 39.00 74,562 +0.11(+0.28%)
Dec 26, 2013 39.07 39.07 38.87 38.89 45,492 +0.03(+0.08%)
Dec 24, 2013 38.81 38.88 38.80 38.86 27,613 +0.21(+0.54%)
Dec 23, 2013 38.61 38.70 38.60 38.65 15,173 +0.23(+0.60%)
Dec 20, 2013 38.03 38.43 38.03 38.42 29,757 +0.45(+1.19%)
Dec 19, 2013 38.24 38.24 37.94 37.97 68,285 -0.27(-0.71%)
Dec 18, 2013 37.91 38.28 37.74 38.24 53,569 +0.40(+1.06%)
Dec 17, 2013 37.81 37.89 37.60 37.84 23,268 -0.02(-0.05%)
Dec 16, 2013 37.76 37.88 37.76 37.86 18,699 +0.33(+0.87%)
Dec 13, 2013 37.47 37.62 37.37 37.53 92,963 +0.04(+0.12%)
Dec 12, 2013 37.41 37.52 37.38 37.49 55,123 +0.09(+0.25%)
Dec 11, 2013 37.98 37.98 37.36 37.39 39,891 -0.67(-1.76%)
Dec 10, 2013 38.09 38.25 38.04 38.06 14,765 -0.06(-0.17%)
Dec 09, 2013 38.20 38.25 38.10 38.13 16,279 +0.05(+0.14%)
Dec 06, 2013 38.05 38.22 38.04 38.08 60,955 +0.31(+0.82%)
Dec 05, 2013 37.70 37.79 37.62 37.77 40,160 -0.01(-0.03%)
Dec 04, 2013 37.65 37.91 37.42 37.78 32,268 -0.00(-0.01%)
Dec 03, 2013 37.80 37.99 37.67 37.78 27,258 -0.11(-0.30%)
Dec 02, 2013 37.87 38.21 37.87 37.90 72,431 -0.13(-0.33%)
Nov 29, 2013 38.17 38.17 37.96 38.03 15,020 -0.04(-0.11%)
Nov 27, 2013 38.05 38.08 37.98 38.07 15,006 +0.08(+0.20%)
Nov 26, 2013 37.97 38.09 37.89 37.99 48,053 +0.01(+0.03%)
Nov 25, 2013 38.08 38.09 37.91 37.98 24,745 -0.05(-0.14%)
Nov 22, 2013 37.97 38.06 37.88 38.03 24,833 -0.06(-0.17%)
Nov 21, 2013 37.66 38.09 37.66 38.09 22,812 +0.62(+1.67%)
Nov 20, 2013 37.67 37.79 37.39 37.47 34,117 -0.11(-0.30%)
Nov 19, 2013 37.86 37.89 37.50 37.58 54,347 -0.27(-0.72%)
Nov 18, 2013 38.24 38.24 37.84 37.85 29,469 -0.29(-0.76%)
Nov 15, 2013 38.08 38.14 38.00 38.14 19,572 +0.10(+0.26%)
Nov 14, 2013 37.86 38.04 37.78 38.04 27,825 +0.59(+1.57%)
Nov 12, 2013 37.47 37.49 37.31 37.45 26,138 -0.09(-0.23%)
Nov 11, 2013 37.39 37.55 37.31 37.54 16,105 +0.19(+0.51%)
Nov 08, 2013 36.87 37.35 36.87 37.35 22,703 +0.51(+1.39%)
Nov 07, 2013 37.57 37.57 36.82 36.84 32,291 -0.65(-1.72%)
Nov 06, 2013 37.74 37.74 37.44 37.48 29,615 -0.02(-0.06%)
Nov 05, 2013 37.63 37.66 37.40 37.50 49,934 -0.27(-0.72%)
Nov 04, 2013 37.62 37.78 37.50 37.78 20,223 +0.30(+0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.