Indicators

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

102.25 +0.11 (+0.11%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	28.99	29.07	28.94	29.06	11,088	+0.14(+0.49%)
Apr 28, 2011	28.90	29.03	28.84	28.92	174,662	-0.01(-0.03%)
Apr 27, 2011	28.79	28.92	28.66	28.92	27,140	+0.19(+0.67%)
Apr 26, 2011	28.70	28.77	28.70	28.73	2,754	+0.28(+1.00%)
Apr 25, 2011	28.46	28.48	28.32	28.45	18,028	+0.00(+0.02%)
Apr 21, 2011	28.39	28.45	28.31	28.44	8,291	+0.16(+0.58%)
Apr 20, 2011	28.21	28.28	28.21	28.28	6,238	+0.50(+1.81%)
Apr 19, 2011	27.75	27.77	27.63	27.77	8,693	+0.15(+0.55%)
Apr 18, 2011	27.89	27.89	27.43	27.62	9,348	-0.50(-1.76%)
Apr 15, 2011	27.88	28.14	27.88	28.12	3,251	+0.24(+0.87%)
Apr 14, 2011	27.69	27.88	27.69	27.88	14,119	-0.01(-0.05%)
Apr 13, 2011	27.96	27.98	27.73	27.89	8,723	+0.12(+0.45%)
Apr 12, 2011	27.92	28.00	27.72	27.77	11,673	-0.28(-0.98%)
Apr 11, 2011	28.30	28.30	27.99	28.04	4,979	-0.17(-0.61%)
Apr 08, 2011	28.62	28.62	28.16	28.21	4,090	-0.27(-0.95%)
Apr 07, 2011	28.62	28.62	28.41	28.48	69,909	-0.15(-0.53%)
Apr 06, 2011	28.76	28.81	28.52	28.64	203,844	-0.06(-0.20%)
Apr 05, 2011	28.49	28.72	28.49	28.69	4,970	+0.22(+0.76%)
Apr 04, 2011	28.57	28.57	28.48	28.48	11,202	+0.01(+0.04%)

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.