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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	97.73	98.00	97.22	97.72	49,206	+0.72(+0.74%)
Feb 28, 2024	96.54	97.27	96.30	97.00	33,470	+0.00(+0.00%)
Feb 27, 2024	96.98	97.07	96.72	97.00	39,458	+0.41(+0.42%)
Feb 26, 2024	96.58	97.00	96.30	96.59	55,363	-0.11(-0.11%)
Feb 23, 2024	96.52	96.97	96.36	96.70	40,110	+0.16(+0.17%)
Feb 22, 2024	95.73	96.63	95.67	96.54	35,399	+1.39(+1.46%)
Feb 21, 2024	94.77	95.16	94.49	95.15	31,135	+0.18(+0.19%)
Feb 20, 2024	94.94	95.07	94.54	94.97	38,465	-0.71(-0.74%)
Feb 16, 2024	96.13	96.65	95.68	95.68	31,630	-0.89(-0.92%)
Feb 15, 2024	95.53	96.60	95.49	96.57	30,969	+1.71(+1.80%)
Feb 14, 2024	94.26	95.00	93.77	94.86	31,561	+1.35(+1.44%)
Feb 13, 2024	93.69	94.30	92.80	93.51	75,502	-2.33(-2.43%)
Feb 12, 2024	95.02	96.15	95.02	95.84	39,927	+0.89(+0.94%)
Feb 09, 2024	94.41	94.96	94.17	94.95	43,117	+0.74(+0.79%)
Feb 08, 2024	93.35	94.26	93.35	94.21	46,077	+0.85(+0.91%)
Feb 07, 2024	93.25	93.77	92.65	93.36	59,502	+0.45(+0.48%)
Feb 06, 2024	92.51	93.01	92.39	92.91	42,819	+0.44(+0.48%)
Feb 05, 2024	92.80	92.84	91.75	92.47	79,717	-1.02(-1.09%)
Feb 02, 2024	92.81	93.88	92.44	93.49	55,177	+0.02(+0.02%)
Feb 01, 2024	92.81	93.57	91.83	93.47	67,547	+1.12(+1.21%)
Jan 31, 2024	93.76	94.25	92.32	92.35	129,347	-1.70(-1.81%)
Jan 30, 2024	93.93	94.32	93.75	94.05	78,604	-0.15(-0.16%)
Jan 29, 2024	93.43	94.26	93.14	94.20	109,111	+0.89(+0.95%)
Jan 26, 2024	93.48	93.83	93.20	93.31	100,504	+0.03(+0.03%)
Jan 25, 2024	93.50	93.77	92.74	93.28	266,950	+0.61(+0.66%)
Jan 24, 2024	94.03	94.09	92.65	92.67	59,039	-0.64(-0.69%)
Jan 23, 2024	94.08	94.35	93.00	93.31	67,811	-0.32(-0.34%)
Jan 22, 2024	93.16	93.81	93.03	93.63	60,060	+1.05(+1.13%)
Jan 19, 2024	92.00	92.66	91.37	92.58	54,822	+0.89(+0.97%)
Jan 18, 2024	91.42	91.69	90.73	91.69	48,461	+0.79(+0.87%)
Jan 17, 2024	90.66	91.10	90.38	90.90	51,605	-0.71(-0.78%)
Jan 16, 2024	91.50	91.83	91.09	91.61	89,291	-0.54(-0.59%)
Jan 12, 2024	93.00	93.32	91.93	92.15	63,534	-0.13(-0.14%)
Jan 11, 2024	92.27	92.36	91.34	92.28	61,568	-0.18(-0.19%)
Jan 10, 2024	92.25	92.55	91.85	92.46	47,116	+0.23(+0.25%)
Jan 09, 2024	91.99	92.52	91.76	92.23	122,877	-0.64(-0.69%)
Jan 08, 2024	91.48	92.87	91.30	92.87	79,813	+1.25(+1.36%)
Jan 05, 2024	91.02	92.22	90.72	91.62	56,486	+0.27(+0.30%)
Jan 04, 2024	91.43	91.89	91.32	91.35	102,373	-0.16(-0.17%)
Jan 03, 2024	92.71	92.71	91.48	91.51	86,279	-2.14(-2.29%)
Jan 02, 2024	93.45	94.17	93.17	93.65	60,583	-0.32(-0.34%)
Dec 29, 2023	94.61	94.80	93.97	93.97	92,087	-0.86(-0.91%)
Dec 28, 2023	94.63	95.03	94.51	94.83	70,607	-0.03(-0.03%)
Dec 27, 2023	94.96	95.13	94.56	94.86	84,877	-0.02(-0.02%)
Dec 26, 2023	94.39	95.13	94.20	94.88	57,847	+0.75(+0.80%)
Dec 22, 2023	94.13	94.56	93.76	94.13	58,885	+0.42(+0.45%)
Dec 21, 2023	93.34	93.80	92.90	93.71	56,887	+1.19(+1.29%)
Dec 20, 2023	93.87	94.48	92.50	92.52	107,069	-1.48(-1.57%)
Dec 19, 2023	93.32	94.06	93.11	94.00	41,724	+1.25(+1.35%)
Dec 18, 2023	93.21	93.21	92.64	92.74	67,621	+0.09(+0.10%)
Dec 15, 2023	93.60	93.60	92.42	92.65	115,651	-0.91(-0.97%)
Dec 14, 2023	92.49	93.78	92.49	93.56	82,176	+2.20(+2.41%)
Dec 13, 2023	89.05	91.36	88.68	91.36	74,157	+2.28(+2.56%)
Dec 12, 2023	89.16	89.42	88.74	89.08	58,975	-0.13(-0.15%)
Dec 11, 2023	88.72	89.34	88.58	89.21	50,252	+0.48(+0.54%)
Dec 08, 2023	88.35	89.11	88.20	88.73	53,602	+0.39(+0.44%)
Dec 07, 2023	87.97	88.40	87.80	88.34	78,413	+0.49(+0.56%)
Dec 06, 2023	88.65	89.33	87.85	87.85	165,422	-0.19(-0.21%)
Dec 05, 2023	88.83	88.83	87.88	88.04	96,153	-1.14(-1.28%)
Dec 04, 2023	88.13	89.27	88.13	89.19	72,416	+0.73(+0.82%)

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.