Indicators

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

100.67 -0.70 (-0.69%)

Streaming Delayed Price Updated: 10:48 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	53.40	53.44	52.86	52.86	220,229	-0.54(-1.01%)
Apr 27, 2017	53.47	53.55	53.25	53.40	73,742	+0.04(+0.07%)
Apr 26, 2017	53.33	53.62	53.23	53.37	188,924	+0.02(+0.04%)
Apr 25, 2017	53.38	53.54	53.31	53.34	36,312	+0.32(+0.61%)
Apr 24, 2017	53.06	53.12	52.88	53.02	50,875	+0.60(+1.15%)
Apr 21, 2017	52.49	52.53	52.33	52.42	292,575	-0.10(-0.20%)
Apr 20, 2017	52.24	52.59	52.12	52.52	82,779	+0.49(+0.95%)
Apr 19, 2017	52.11	52.26	52.00	52.03	22,638	+0.12(+0.24%)
Apr 18, 2017	51.72	51.95	51.58	51.91	42,261	+0.00(+0.01%)
Apr 17, 2017	51.44	51.91	51.30	51.90	74,770	+0.60(+1.17%)
Apr 13, 2017	51.81	51.89	51.30	51.30	63,931	-0.61(-1.17%)
Apr 12, 2017	52.50	52.50	51.86	51.91	37,811	-0.62(-1.17%)
Apr 11, 2017	52.10	52.53	51.92	52.53	87,524	+0.32(+0.62%)
Apr 10, 2017	52.11	52.43	51.99	52.20	167,896	+0.15(+0.28%)
Apr 07, 2017	52.08	52.22	51.93	52.06	42,923	-0.06(-0.12%)
Apr 06, 2017	51.81	52.20	51.73	52.12	52,215	+0.39(+0.75%)
Apr 05, 2017	52.36	52.47	51.66	51.74	38,100	-0.34(-0.64%)
Apr 04, 2017	52.11	52.20	51.99	52.07	63,488	-0.10(-0.18%)

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.