Vanguard S&P Mid-Cap 400 ETF (NY:IVOO)

104.98 +0.07 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 105.23 105.23 104.54 104.98 237,217 +0.07(+0.07%)
Jun 27, 2025 104.94 105.63 104.42 104.91 135,064 +0.22(+0.21%)
Jun 26, 2025 103.77 104.75 103.75 104.69 83,782 +1.42(+1.38%)
Jun 25, 2025 104.20 104.20 103.19 103.27 97,440 -0.82(-0.78%)
Jun 24, 2025 103.81 104.36 103.51 104.09 359,026 +0.95(+0.92%)
Jun 23, 2025 102.05 103.23 101.27 103.14 54,245 +0.88(+0.86%)
Jun 20, 2025 102.65 102.87 101.82 102.26 71,835 -0.04(-0.04%)
Jun 18, 2025 102.00 103.07 101.88 102.30 86,096 +0.38(+0.37%)
Jun 17, 2025 102.14 102.61 101.85 101.92 43,999 -0.90(-0.87%)
Jun 16, 2025 102.52 103.33 102.33 102.82 35,199 +1.17(+1.15%)
Jun 13, 2025 102.15 102.79 101.29 101.65 75,279 -1.58(-1.53%)
Jun 12, 2025 102.57 103.23 102.48 103.23 51,002 +0.07(+0.07%)
Jun 11, 2025 103.98 104.01 102.87 103.16 70,213 -0.58(-0.56%)
Jun 10, 2025 103.66 104.04 103.34 103.74 40,600 +0.36(+0.35%)
Jun 09, 2025 103.50 103.89 102.99 103.38 58,653 +0.28(+0.27%)
Jun 06, 2025 103.04 103.25 102.65 103.10 85,795 +1.06(+1.04%)
Jun 05, 2025 102.30 102.67 101.64 102.04 37,126 -0.20(-0.19%)
Jun 04, 2025 102.63 102.83 102.18 102.24 76,143 -0.19(-0.19%)
Jun 03, 2025 101.33 102.59 101.17 102.43 50,657 +1.26(+1.24%)
Jun 02, 2025 101.24 101.28 99.80 101.18 59,086 -0.09(-0.09%)
May 30, 2025 101.36 101.64 100.64 101.27 39,618 -0.43(-0.42%)
May 29, 2025 102.26 102.26 100.86 101.69 224,549 +0.24(+0.24%)
May 28, 2025 102.78 102.84 101.36 101.45 43,381 -1.33(-1.29%)
May 27, 2025 101.80 102.78 101.15 102.78 62,286 +2.25(+2.24%)
May 23, 2025 99.25 100.81 99.25 100.53 49,012 -0.11(-0.11%)
May 22, 2025 100.62 101.25 100.12 100.64 198,915 -0.16(-0.16%)
May 21, 2025 102.64 102.75 100.80 100.80 42,537 -2.77(-2.68%)
May 20, 2025 103.64 104.08 103.28 103.57 200,295 -0.28(-0.27%)
May 19, 2025 102.88 103.95 102.88 103.85 62,334 -0.50(-0.48%)
May 16, 2025 103.39 104.34 103.09 104.34 60,219 +1.14(+1.10%)
May 15, 2025 102.65 103.21 102.31 103.21 41,971 +0.28(+0.27%)
May 14, 2025 103.20 103.36 102.76 102.93 37,359 -0.29(-0.28%)
May 13, 2025 103.29 103.64 103.16 103.22 62,089 +0.31(+0.30%)
May 12, 2025 102.78 103.33 102.14 102.91 88,829 +3.51(+3.53%)
May 09, 2025 99.76 99.90 99.09 99.40 60,604 -0.12(-0.12%)
May 08, 2025 99.11 100.34 98.81 99.52 63,612 +1.22(+1.24%)
May 07, 2025 98.33 98.77 97.68 98.31 53,918 +0.37(+0.38%)
May 06, 2025 97.79 98.70 97.60 97.94 117,640 -0.79(-0.80%)
May 05, 2025 98.25 99.36 98.17 98.72 81,261 -0.16(-0.16%)
May 02, 2025 98.03 99.12 97.90 98.88 88,061 +2.29(+2.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.