Indicators

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

101.37 -0.72 (-0.71%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	82.24	83.22	82.24	83.16	28,119	+0.83(+1.01%)
Apr 27, 2023	81.29	82.41	81.05	82.33	31,420	+1.28(+1.57%)
Apr 26, 2023	81.60	81.92	80.97	81.06	47,883	-0.72(-0.88%)
Apr 25, 2023	82.86	82.99	81.78	81.78	91,642	-1.61(-1.93%)
Apr 24, 2023	83.28	83.76	83.05	83.39	41,100	-0.01(-0.01%)
Apr 21, 2023	83.53	83.53	82.83	83.40	31,392	-0.07(-0.08%)
Apr 20, 2023	83.10	83.78	83.10	83.47	21,535	-0.24(-0.28%)
Apr 19, 2023	83.16	83.88	83.14	83.71	24,500	+0.16(+0.19%)
Apr 18, 2023	84.09	84.09	83.19	83.55	25,503	-0.15(-0.18%)
Apr 17, 2023	83.30	83.70	83.09	83.70	13,348	+0.62(+0.74%)
Apr 14, 2023	83.68	84.07	82.66	83.08	27,535	-0.46(-0.56%)
Apr 13, 2023	83.27	83.69	82.74	83.55	194,792	+0.63(+0.76%)
Apr 12, 2023	84.08	84.08	82.88	82.92	23,598	-0.52(-0.63%)
Apr 11, 2023	82.96	83.73	82.96	83.44	27,943	+0.75(+0.91%)
Apr 10, 2023	81.25	82.69	81.25	82.69	26,605	+1.04(+1.27%)
Apr 06, 2023	81.81	81.88	81.29	81.65	30,233	-0.16(-0.19%)
Apr 05, 2023	82.10	82.10	81.33	81.81	20,351	-0.56(-0.68%)
Apr 04, 2023	84.08	84.08	81.94	82.37	47,997	-1.38(-1.64%)

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.