Indicators

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

99.03 -0.72 (-0.72%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	40.03	40.35	40.01	40.14	49,583	+0.10(+0.25%)
Feb 27, 2014	39.84	40.04	39.77	40.04	26,154	+0.18(+0.45%)
Feb 26, 2014	39.77	40.07	39.73	39.86	41,834	+0.17(+0.43%)
Feb 25, 2014	39.78	39.84	39.65	39.69	28,920	-0.05(-0.13%)
Feb 24, 2014	39.78	40.01	39.63	39.74	38,330	+0.11(+0.29%)
Feb 21, 2014	39.63	39.70	39.48	39.63	36,015	+0.11(+0.27%)
Feb 20, 2014	39.28	39.53	39.20	39.52	50,722	+0.25(+0.64%)
Feb 19, 2014	39.46	39.64	39.22	39.27	89,816	-0.25(-0.64%)
Feb 18, 2014	39.38	39.54	39.24	39.52	28,099	+0.26(+0.65%)
Feb 14, 2014	39.10	39.27	39.27	39.27	61,430	+0.13(+0.32%)
Feb 13, 2014	38.57	39.16	38.57	39.14	38,178	+0.27(+0.68%)
Feb 12, 2014	38.89	38.91	38.73	38.87	31,738	+0.26(+0.66%)
Feb 11, 2014	38.24	38.69	38.24	38.62	61,908	+0.41(+1.07%)
Feb 10, 2014	38.15	38.24	38.02	38.21	25,600	+0.10(+0.27%)
Feb 07, 2014	37.89	38.14	37.85	38.10	80,903	+0.36(+0.94%)
Feb 06, 2014	37.37	37.75	37.37	37.75	35,268	+0.53(+1.42%)
Feb 05, 2014	37.13	37.28	36.93	37.22	36,945	-0.12(-0.31%)
Feb 04, 2014	37.00	37.37	36.86	37.34	41,489	+0.41(+1.12%)

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.