Indicators

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

100.83 +0.78 (+0.78%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	102.78	103.42	102.78	103.01	78,833	+0.31(+0.30%)
Mar 27, 2024	101.59	102.70	101.59	102.70	96,567	+1.72(+1.70%)
Mar 26, 2024	101.48	101.61	100.92	100.98	49,104	-0.09(-0.09%)
Mar 25, 2024	101.14	101.61	101.07	101.07	62,008	+0.01(+0.01%)
Mar 22, 2024	101.98	101.98	101.02	101.06	48,537	-0.99(-0.97%)
Mar 21, 2024	101.46	102.24	101.46	102.05	43,174	+1.20(+1.19%)
Mar 20, 2024	99.49	101.16	99.42	100.85	109,896	+1.24(+1.24%)
Mar 19, 2024	98.55	99.68	98.55	99.61	50,417	+0.70(+0.71%)
Mar 18, 2024	99.36	99.36	98.88	98.91	27,848	-0.17(-0.17%)
Mar 15, 2024	99.03	99.59	98.93	99.08	53,969	-0.22(-0.22%)
Mar 14, 2024	100.37	100.52	98.47	99.30	53,043	-1.06(-1.06%)
Mar 13, 2024	100.04	100.68	100.04	100.36	44,924	+0.35(+0.35%)
Mar 12, 2024	99.71	100.22	99.25	100.01	46,837	+0.47(+0.47%)
Mar 11, 2024	99.71	99.91	98.95	99.54	85,509	-0.36(-0.36%)
Mar 08, 2024	101.01	101.37	99.75	99.90	41,565	-0.61(-0.61%)
Mar 07, 2024	100.09	100.57	100.00	100.51	46,647	+1.05(+1.06%)
Mar 06, 2024	99.70	99.83	99.15	99.46	56,560	+0.60(+0.61%)
Mar 05, 2024	98.70	99.33	98.47	98.86	59,275	-0.25(-0.25%)
Mar 04, 2024	99.35	99.67	99.09	99.11	95,412	+0.61(+0.62%)

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.