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

106.10 +1.89 (+1.81%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 77.92 77.92 76.13 76.25 90,391 -1.51(-1.94%)
Jan 28, 2021 77.97 78.32 77.58 77.76 43,164 +0.53(+0.69%)
Jan 27, 2021 77.97 78.32 77.02 77.23 51,334 -1.95(-2.47%)
Jan 26, 2021 80.37 80.37 79.17 79.18 60,086 -0.81(-1.01%)
Jan 25, 2021 80.40 80.90 79.32 79.99 51,370 -0.26(-0.32%)
Jan 22, 2021 79.31 80.33 79.31 80.24 31,233 +0.29(+0.37%)
Jan 21, 2021 81.09 81.11 79.95 79.95 59,525 -0.58(-0.72%)
Jan 20, 2021 80.12 80.54 79.98 80.53 55,947 +0.85(+1.07%)
Jan 19, 2021 79.80 79.88 79.34 79.68 46,316 +0.66(+0.84%)
Jan 15, 2021 79.17 79.32 78.23 79.02 59,364 -0.87(-1.08%)
Jan 14, 2021 79.55 80.30 79.55 79.88 42,494 +0.77(+0.97%)
Jan 13, 2021 79.77 79.80 79.10 79.11 32,623 -0.76(-0.96%)
Jan 12, 2021 79.20 79.90 79.20 79.88 42,866 +0.93(+1.18%)
Jan 11, 2021 77.90 79.15 77.85 78.94 42,173 +0.16(+0.21%)
Jan 08, 2021 79.22 79.34 77.99 78.78 68,258 -0.13(-0.16%)
Jan 07, 2021 78.42 79.08 78.42 78.90 470,324 +0.88(+1.13%)
Jan 06, 2021 75.73 78.49 75.68 78.02 155,526 +2.95(+3.94%)
Jan 05, 2021 74.00 75.36 74.00 75.07 110,970 +1.06(+1.44%)
Jan 04, 2021 75.57 75.64 73.49 74.00 72,033 -1.20(-1.59%)
Dec 31, 2020 75.20 75.20 75.20 20,672 +0.13(+0.17%)
Dec 30, 2020 74.70 75.53 74.70 75.08 20,672 +0.63(+0.84%)
Dec 29, 2020 75.55 75.55 74.04 74.45 49,529 -0.78(-1.04%)
Dec 28, 2020 76.24 76.36 75.23 75.23 79,184 -0.27(-0.36%)
Dec 24, 2020 75.59 75.59 75.09 75.50 15,720 +0.14(+0.19%)
Dec 23, 2020 74.99 75.57 74.99 75.36 72,852 +0.64(+0.86%)
Dec 22, 2020 74.69 74.85 74.26 74.72 64,535 +0.20(+0.27%)
Dec 21, 2020 73.74 74.59 73.17 74.51 90,482 -0.11(-0.14%)
Dec 18, 2020 75.08 75.42 74.39 74.62 67,188 -0.43(-0.58%)
Dec 17, 2020 74.87 75.05 74.48 75.05 109,489 +0.61(+0.82%)
Dec 16, 2020 74.64 74.70 74.15 74.45 62,553 -0.21(-0.28%)
Dec 15, 2020 73.63 74.66 73.57 74.66 37,424 +1.70(+2.33%)
Dec 14, 2020 73.94 74.10 72.96 72.96 23,829 -0.22(-0.30%)
Dec 11, 2020 72.85 73.64 72.51 73.18 27,373 -0.12(-0.16%)
Dec 10, 2020 72.77 73.39 72.68 73.30 31,962 +0.19(+0.26%)
Dec 09, 2020 73.78 73.88 72.95 73.11 97,883 -0.30(-0.41%)
Dec 08, 2020 72.58 73.49 72.57 73.41 31,004 +0.42(+0.58%)
Dec 07, 2020 73.20 73.20 72.84 72.99 39,348 -0.27(-0.38%)
Dec 04, 2020 72.25 73.26 72.25 73.26 25,921 +1.33(+1.84%)
Dec 03, 2020 71.65 72.36 71.60 71.94 39,862 +0.43(+0.61%)
Dec 02, 2020 71.36 71.65 71.08 71.50 29,334 -0.14(-0.19%)
Dec 01, 2020 71.81 71.94 71.40 71.64 28,913 +0.87(+1.23%)
Nov 30, 2020 71.90 71.90 70.73 70.77 32,221 -1.20(-1.67%)
Nov 27, 2020 71.99 72.08 71.72 71.97 19,700 +0.14(+0.19%)
Nov 25, 2020 72.44 72.44 71.51 71.84 28,617 -0.53(-0.73%)
Nov 24, 2020 72.00 72.52 71.76 72.37 44,255 +1.21(+1.69%)
Nov 23, 2020 70.69 71.47 70.64 71.16 17,568 +1.08(+1.53%)
Nov 20, 2020 70.03 70.16 69.79 70.09 20,737 -0.01(-0.02%)
Nov 19, 2020 69.39 70.10 69.32 70.10 50,486 +0.63(+0.91%)
Nov 18, 2020 70.80 70.80 69.47 69.47 47,081 -1.00(-1.42%)
Nov 17, 2020 69.76 70.62 69.26 70.47 50,210 +0.16(+0.23%)
Nov 16, 2020 70.05 70.31 69.60 70.31 46,666 +1.36(+1.98%)
Nov 13, 2020 68.04 69.00 68.04 68.94 39,193 +1.47(+2.18%)
Nov 12, 2020 68.35 68.35 67.02 67.47 19,271 -1.22(-1.78%)
Nov 11, 2020 69.23 69.23 68.27 68.70 37,924 -0.08(-0.12%)
Nov 10, 2020 68.40 68.98 67.94 68.78 50,312 +0.84(+1.24%)
Nov 09, 2020 70.19 70.83 67.88 67.94 177,350 +1.84(+2.79%)
Nov 06, 2020 66.56 66.59 66.00 66.09 22,188 -0.30(-0.46%)
Nov 05, 2020 65.45 66.61 65.45 66.40 48,746 +1.83(+2.83%)
Nov 04, 2020 64.12 65.36 63.76 64.57 54,320 -0.01(-0.01%)
Nov 03, 2020 64.13 64.72 63.86 64.58 26,079 +1.46(+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.