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

159.74 USD -4.04 (-2.47%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

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.