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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 27, 2021	161.28	162.00	159.32	159.74	24,818	-4.04(-2.47%)
Jan 26, 2021	166.24	166.24	163.75	163.78	29,049	-1.67(-1.01%)
Jan 25, 2021	166.31	167.33	164.07	165.45	24,835	-0.53(-0.32%)
Jan 22, 2021	164.05	166.16	164.05	165.98	15,100	+0.61(+0.37%)
Jan 21, 2021	167.73	167.77	165.37	165.37	28,778	-1.20(-0.72%)
Jan 20, 2021	165.73	166.59	165.43	166.57	27,048	+1.76(+1.07%)
Jan 19, 2021	165.07	165.23	164.10	164.81	22,392	+1.37(+0.84%)
Jan 15, 2021	163.75	164.07	161.81	163.44	28,700	-1.79(-1.08%)
Jan 14, 2021	164.55	166.09	164.55	165.23	20,544	+1.59(+0.97%)
Jan 13, 2021	165.00	165.07	163.62	163.64	15,772	-1.58(-0.96%)
Jan 12, 2021	163.83	165.26	163.83	165.22	20,724	+1.93(+1.18%)
Jan 11, 2021	161.13	163.73	161.03	163.29	20,389	+0.34(+0.21%)
Jan 08, 2021	163.86	164.11	161.31	162.95	33,000	-0.26(-0.16%)
Jan 07, 2021	162.20	163.57	162.20	163.21	227,380	+1.83(+1.13%)
Jan 06, 2021	156.64	162.35	156.54	161.38	75,190	+6.11(+3.94%)
Jan 05, 2021	153.07	155.88	153.07	155.27	53,649	+2.20(+1.44%)
Jan 04, 2021	156.32	156.45	152.01	153.07	34,825	-2.48(-1.59%)
Dec 31, 2020		155.55	155.55	155.55	9,994	+0.26(+0.17%)
Dec 30, 2020	154.52	156.23	154.52	155.29	9,994	+1.30(+0.84%)
Dec 29, 2020	156.28	156.28	153.15	153.99	23,945	-1.62(-1.04%)
Dec 28, 2020	157.69	157.95	155.61	155.61	38,282	-0.56(-0.36%)
Dec 24, 2020	156.35	156.35	155.32	156.17	7,600	+0.29(+0.19%)
Dec 23, 2020	155.12	156.31	155.12	155.88	35,221	+1.33(+0.86%)
Dec 22, 2020	154.49	154.82	153.60	154.55	31,200	+0.03(+0.02%)
Dec 21, 2020	152.91	154.68	151.74	154.52	43,633	-0.22(-0.14%)
Dec 18, 2020	155.69	156.39	154.27	154.74	32,400	-0.90(-0.58%)
Dec 17, 2020	155.25	155.64	154.46	155.64	52,799	+1.26(+0.82%)
Dec 16, 2020	154.78	154.90	153.76	154.38	30,165	-0.44(-0.28%)
Dec 15, 2020	152.68	154.82	152.56	154.82	18,047	+3.52(+2.33%)
Dec 14, 2020	153.33	153.67	151.30	151.30	11,491	-0.45(-0.30%)
Dec 11, 2020	151.08	152.70	150.36	151.75	13,200	-0.25(-0.16%)
Dec 10, 2020	150.90	152.18	150.71	152.00	15,413	+0.39(+0.26%)
Dec 09, 2020	153.00	153.21	151.27	151.61	47,202	-0.63(-0.41%)
Dec 08, 2020	150.51	152.39	150.49	152.24	14,951	+0.88(+0.58%)
Dec 07, 2020	151.79	151.79	151.06	151.36	18,975	-0.57(-0.38%)
Dec 04, 2020	149.83	151.93	149.83	151.93	12,500	+2.75(+1.84%)
Dec 03, 2020	148.59	150.05	148.48	149.18	19,223	+0.90(+0.61%)
Dec 02, 2020	147.97	148.59	147.39	148.28	14,146	-0.28(-0.19%)
Dec 01, 2020	148.91	149.19	148.07	148.56	13,943	+1.80(+1.23%)
Nov 30, 2020	149.10	149.10	146.67	146.76	15,538	-2.49(-1.67%)
Nov 27, 2020	149.29	149.48	148.73	149.25	9,500	+0.28(+0.19%)
Nov 25, 2020	150.23	150.23	148.29	148.97	13,800	-1.10(-0.73%)
Nov 24, 2020	149.30	150.39	148.80	150.07	21,341	+2.50(+1.69%)
Nov 23, 2020	146.60	148.21	146.49	147.57	8,472	+2.23(+1.53%)
Nov 20, 2020	145.23	145.49	144.73	145.34	10,000	-0.03(-0.02%)
Nov 19, 2020	143.90	145.37	143.74	145.37	24,346	+1.31(+0.91%)
Nov 18, 2020	146.82	146.82	144.06	144.06	22,704	-2.08(-1.42%)
Nov 17, 2020	144.66	146.45	143.62	146.14	24,213	+0.34(+0.23%)
Nov 16, 2020	145.26	145.80	144.32	145.80	22,504	+2.83(+1.98%)
Nov 13, 2020	141.10	143.09	141.10	142.97	18,900	+3.05(+2.18%)
Nov 12, 2020	141.74	141.74	138.98	139.92	9,293	-2.54(-1.78%)
Nov 11, 2020	143.57	143.57	141.57	142.46	18,288	-0.17(-0.12%)
Nov 10, 2020	141.84	143.04	140.89	142.63	24,262	+1.75(+1.24%)
Nov 09, 2020	145.56	146.89	140.76	140.88	85,523	+3.82(+2.79%)
Nov 06, 2020	138.02	138.09	136.86	137.06	10,700	-0.63(-0.46%)
Nov 05, 2020	135.73	138.14	135.73	137.69	23,507	+3.79(+2.83%)
Nov 04, 2020	132.97	135.54	132.21	133.90	26,195	-0.02(-0.01%)
Nov 03, 2020	132.98	134.22	132.43	133.92	12,576	+3.02(+2.31%)

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.