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

104.21 -0.04 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 40.14 41.28 40.14 41.27 61,654 +1.28(+3.21%)
Jan 28, 2016 40.32 40.35 39.81 39.99 34,948 +0.02(+0.06%)
Jan 27, 2016 40.23 40.59 39.77 39.96 40,026 -0.42(-1.04%)
Jan 26, 2016 39.67 40.40 39.67 40.38 28,738 +0.91(+2.32%)
Jan 25, 2016 40.14 40.18 39.47 39.47 44,199 -0.84(-2.07%)
Jan 22, 2016 39.92 40.33 39.91 40.30 89,089 +0.91(+2.30%)
Jan 21, 2016 39.42 39.94 39.18 39.40 68,715 +0.07(+0.17%)
Jan 20, 2016 38.99 39.53 38.04 39.33 144,414 -0.22(-0.55%)
Jan 19, 2016 40.13 40.14 39.26 39.55 119,157 -0.19(-0.48%)
Jan 15, 2016 39.47 39.74 39.74 39.74 104,175 -0.60(-1.49%)
Jan 14, 2016 40.09 40.58 39.65 40.34 32,571 +0.47(+1.17%)
Jan 13, 2016 41.16 41.20 39.77 39.87 129,587 -1.11(-2.70%)
Jan 12, 2016 41.20 41.20 40.47 40.98 132,412 +0.13(+0.31%)
Jan 11, 2016 41.13 41.23 40.48 40.85 128,717 -0.10(-0.24%)
Jan 08, 2016 41.74 41.77 40.93 40.95 77,806 -0.55(-1.32%)
Jan 07, 2016 41.88 42.16 41.47 41.50 45,265 -1.09(-2.56%)
Jan 06, 2016 42.68 42.83 42.37 42.59 36,272 -0.62(-1.44%)
Jan 05, 2016 43.26 43.29 43.04 43.21 23,049 +0.06(+0.13%)
Jan 04, 2016 43.12 43.15 42.76 43.15 44,144 -0.62(-1.42%)
Dec 31, 2015 44.06 43.77 43.77 43.77 40,727 -0.44(-1.00%)
Dec 30, 2015 44.49 44.60 44.22 44.22 70,843 -0.33(-0.74%)
Dec 29, 2015 44.48 44.65 44.38 44.55 45,513 +0.34(+0.76%)
Dec 28, 2015 44.10 44.21 43.86 44.21 66,423 -0.18(-0.41%)
Dec 24, 2015 44.29 44.39 44.39 44.39 24,865 +0.11(+0.24%)
Dec 23, 2015 43.98 44.29 43.93 44.29 46,512 +0.58(+1.33%)
Dec 22, 2015 43.44 43.78 43.20 43.70 33,810 +0.50(+1.17%)
Dec 21, 2015 43.25 43.36 43.03 43.20 30,401 +0.13(+0.30%)
Dec 18, 2015 43.49 43.49 43.07 43.07 48,986 -0.55(-1.25%)
Dec 17, 2015 44.27 44.27 43.61 43.61 16,794 -0.70(-1.58%)
Dec 16, 2015 43.97 44.33 43.71 44.31 106,027 +0.58(+1.32%)
Dec 15, 2015 43.58 43.87 43.58 43.74 42,017 +0.43(+0.99%)
Dec 14, 2015 43.53 43.73 43.10 43.31 40,296 -0.24(-0.56%)
Dec 11, 2015 43.77 43.88 43.46 43.55 44,148 -0.67(-1.52%)
Dec 10, 2015 44.12 44.45 44.02 44.22 39,746 +0.12(+0.27%)
Dec 09, 2015 44.49 44.92 44.01 44.10 31,472 -0.54(-1.21%)
Dec 08, 2015 44.53 44.64 44.53 44.64 20,767 -0.22(-0.48%)
Dec 07, 2015 45.18 45.18 44.76 44.86 11,896 -0.53(-1.17%)
Dec 04, 2015 44.89 45.42 44.89 45.39 14,996 +0.55(+1.22%)
Dec 03, 2015 45.78 45.78 44.66 44.84 22,379 -0.80(-1.75%)
Dec 02, 2015 46.08 46.13 45.57 45.64 26,603 -0.48(-1.03%)
Dec 01, 2015 46.13 46.13 45.86 46.11 11,187 +0.34(+0.75%)
Nov 30, 2015 46.08 46.08 45.71 45.77 32,144 -0.22(-0.48%)
Nov 27, 2015 45.84 46.06 45.68 45.99 12,263 +0.13(+0.29%)
Nov 25, 2015 45.70 45.85 45.85 45.85 24,278 +0.11(+0.23%)
Nov 24, 2015 45.25 45.75 45.16 45.75 10,637 +0.34(+0.75%)
Nov 23, 2015 45.30 45.61 45.30 45.41 24,502 +0.14(+0.30%)
Nov 20, 2015 45.20 45.44 45.20 45.27 26,670 +0.18(+0.40%)
Nov 19, 2015 45.11 45.19 45.00 45.09 20,041 -0.06(-0.13%)
Nov 18, 2015 44.55 45.16 44.46 45.15 12,356 +0.80(+1.81%)
Nov 17, 2015 44.63 44.81 44.35 44.35 40,706 -0.16(-0.37%)
Nov 16, 2015 44.02 44.53 43.99 44.51 18,623 +0.50(+1.13%)
Nov 13, 2015 44.29 44.29 43.94 44.02 21,668 -0.38(-0.86%)
Nov 12, 2015 45.05 45.05 44.40 44.40 25,264 -0.96(-2.12%)
Nov 11, 2015 45.69 45.69 45.36 45.36 6,112 -0.19(-0.42%)
Nov 10, 2015 45.28 45.56 45.20 45.55 12,027 +0.16(+0.36%)
Nov 09, 2015 45.71 45.71 45.09 45.39 24,633 -0.40(-0.86%)
Nov 06, 2015 45.72 45.78 45.55 45.78 20,692 -0.05(-0.10%)
Nov 05, 2015 45.81 45.87 45.51 45.83 45,046 +0.06(+0.12%)
Nov 04, 2015 46.01 46.01 45.73 45.77 43,100 -0.12(-0.26%)
Nov 03, 2015 45.80 46.08 45.67 45.90 14,500 +0.07(+0.16%)
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.