Skip to main content

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

99.11 +0.30 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 38.27 39.36 38.27 39.35 64,668 +1.22(+3.21%)
Jan 28, 2016 38.44 38.47 37.95 38.12 36,656 +0.02(+0.06%)
Jan 27, 2016 38.35 38.69 37.92 38.10 41,982 -0.40(-1.04%)
Jan 26, 2016 37.82 38.52 37.82 38.50 30,143 +0.87(+2.32%)
Jan 25, 2016 38.27 38.31 37.63 37.63 46,360 -0.80(-2.07%)
Jan 22, 2016 38.06 38.45 38.05 38.42 93,444 +0.86(+2.30%)
Jan 21, 2016 37.58 38.08 37.36 37.56 72,074 +0.06(+0.17%)
Jan 20, 2016 37.17 37.69 36.27 37.50 151,473 -0.21(-0.55%)
Jan 19, 2016 38.26 38.27 37.43 37.70 124,981 -0.18(-0.48%)
Jan 15, 2016 37.63 37.89 37.89 37.89 109,267 -0.57(-1.49%)
Jan 14, 2016 38.22 38.69 37.81 38.46 34,163 +0.44(+1.17%)
Jan 13, 2016 39.24 39.28 37.91 38.02 135,921 -1.05(-2.70%)
Jan 12, 2016 39.28 39.28 38.58 39.07 138,884 +0.12(+0.31%)
Jan 11, 2016 39.22 39.31 38.59 38.95 135,008 -0.09(-0.24%)
Jan 08, 2016 39.79 39.82 39.02 39.04 81,609 -0.52(-1.32%)
Jan 07, 2016 39.93 40.19 39.54 39.56 47,477 -1.04(-2.56%)
Jan 06, 2016 40.69 40.84 40.40 40.60 38,045 -0.59(-1.44%)
Jan 05, 2016 41.24 41.27 41.03 41.20 24,176 +0.05(+0.13%)
Jan 04, 2016 41.11 41.14 40.76 41.14 46,301 -0.59(-1.42%)
Dec 31, 2015 42.01 41.73 41.73 41.73 42,717 -0.42(-1.00%)
Dec 30, 2015 42.42 42.53 42.16 42.16 74,306 -0.32(-0.74%)
Dec 29, 2015 42.41 42.57 42.31 42.47 47,738 +0.32(+0.76%)
Dec 28, 2015 42.05 42.15 41.81 42.15 69,670 -0.17(-0.41%)
Dec 24, 2015 42.23 42.33 42.33 42.33 26,080 +0.10(+0.24%)
Dec 23, 2015 41.93 42.23 41.88 42.22 48,786 +0.56(+1.33%)
Dec 22, 2015 41.41 41.74 41.19 41.67 35,462 +0.48(+1.17%)
Dec 21, 2015 41.24 41.34 41.03 41.19 31,887 +0.12(+0.30%)
Dec 18, 2015 41.46 41.46 41.06 41.06 51,380 -0.52(-1.25%)
Dec 17, 2015 42.20 42.20 41.58 41.58 17,615 -0.57(-1.35%)
Dec 16, 2015 41.82 42.16 41.58 42.15 111,470 +0.55(+1.32%)
Dec 15, 2015 41.45 41.73 41.45 41.60 44,174 +0.41(+0.99%)
Dec 14, 2015 41.41 41.60 41.00 41.19 42,365 -0.23(-0.56%)
Dec 11, 2015 41.64 41.73 41.33 41.42 46,415 -0.64(-1.52%)
Dec 10, 2015 41.97 42.28 41.87 42.06 41,786 +0.12(+0.27%)
Dec 09, 2015 42.32 42.73 41.86 41.95 33,087 -0.51(-1.21%)
Dec 08, 2015 42.35 42.46 42.35 42.46 21,834 -0.21(-0.48%)
Dec 07, 2015 42.98 42.98 42.57 42.66 12,507 -0.51(-1.18%)
Dec 04, 2015 42.70 43.20 42.70 43.17 15,766 +0.52(+1.22%)
Dec 03, 2015 43.54 43.54 42.48 42.65 23,528 -0.76(-1.75%)
Dec 02, 2015 43.83 43.88 43.35 43.41 27,969 -0.45(-1.03%)
Dec 01, 2015 43.88 43.88 43.62 43.86 11,761 +0.33(+0.75%)
Nov 30, 2015 43.83 43.83 43.48 43.54 33,794 -0.21(-0.48%)
Nov 27, 2015 43.61 43.81 43.45 43.74 12,893 +0.13(+0.29%)
Nov 25, 2015 43.47 43.61 43.61 43.61 25,525 +0.10(+0.23%)
Nov 24, 2015 43.04 43.51 42.96 43.51 11,183 +0.32(+0.75%)
Nov 23, 2015 43.09 43.38 43.09 43.19 25,760 +0.13(+0.30%)
Nov 20, 2015 42.99 43.22 42.99 43.06 28,039 +0.17(+0.40%)
Nov 19, 2015 42.91 42.99 42.80 42.89 21,070 -0.06(-0.13%)
Nov 18, 2015 42.37 42.95 42.29 42.95 12,990 +0.76(+1.81%)
Nov 17, 2015 42.45 42.62 42.18 42.18 42,796 -0.15(-0.37%)
Nov 16, 2015 41.87 42.35 41.84 42.34 19,579 +0.47(+1.13%)
Nov 13, 2015 42.13 42.13 41.80 41.87 22,780 -0.36(-0.86%)
Nov 12, 2015 42.85 42.85 42.23 42.23 26,562 -0.92(-2.12%)
Nov 11, 2015 43.46 43.46 43.15 43.15 6,426 -0.18(-0.42%)
Nov 10, 2015 43.07 43.34 42.99 43.33 12,645 +0.15(+0.36%)
Nov 09, 2015 43.48 43.48 42.89 43.17 25,897 -0.38(-0.86%)
Nov 06, 2015 43.49 43.55 43.33 43.55 21,755 -0.04(-0.10%)
Nov 05, 2015 43.57 43.63 43.29 43.59 47,359 +0.05(+0.12%)
Nov 04, 2015 43.76 43.76 43.50 43.54 45,312 -0.12(-0.26%)
Nov 03, 2015 43.57 43.83 43.44 43.65 15,245 +0.07(+0.16%)
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.