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

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	82.59	82.69	81.70	81.94	95,733	-0.20(-0.25%)
May 05, 2023	81.67	82.40	81.60	82.14	68,785	+1.63(+2.03%)
May 04, 2023	81.20	81.38	80.10	80.51	81,499	-1.37(-1.67%)
May 03, 2023	82.25	83.35	81.84	81.88	41,815	-0.06(-0.07%)
May 02, 2023	82.80	82.80	80.90	81.94	47,732	-1.17(-1.40%)
May 01, 2023	83.00	83.75	83.00	83.10	43,933	-0.06(-0.07%)
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%)
Apr 03, 2023	83.81	84.14	83.11	83.75	34,153	-0.02(-0.02%)
Mar 31, 2023	82.77	83.82	82.77	83.77	40,299	+1.38(+1.68%)
Mar 30, 2023	82.71	83.02	82.17	82.38	34,628	+0.30(+0.36%)
Mar 29, 2023	82.04	82.15	81.50	82.08	38,840	+0.94(+1.16%)
Mar 28, 2023	80.78	81.39	80.72	81.14	25,622	+0.21(+0.26%)
Mar 27, 2023	80.97	81.29	80.49	80.94	38,312	+0.76(+0.95%)
Mar 24, 2023	78.84	80.18	78.46	80.17	24,503	+0.54(+0.68%)
Mar 23, 2023	80.34	81.30	79.04	79.63	24,059	-0.24(-0.30%)
Mar 22, 2023	82.04	82.11	79.86	79.87	109,640	-2.13(-2.60%)
Mar 21, 2023	81.80	82.33	81.64	82.00	33,736	+1.52(+1.89%)
Mar 20, 2023	79.68	81.07	79.68	80.48	42,238	+1.29(+1.63%)
Mar 17, 2023	80.32	80.40	78.92	79.19	49,214	-1.80(-2.22%)
Mar 16, 2023	79.23	81.18	78.83	80.99	201,437	+1.10(+1.37%)
Mar 15, 2023	79.74	80.09	78.75	79.89	40,990	-1.86(-2.28%)
Mar 14, 2023	82.30	82.64	80.91	81.76	26,788	+1.62(+2.02%)
Mar 13, 2023	80.30	81.13	79.27	80.14	90,549	-1.58(-1.93%)
Mar 10, 2023	83.97	83.97	81.07	81.72	64,401	-2.36(-2.81%)
Mar 09, 2023	86.41	86.41	84.07	84.08	35,298	-2.07(-2.40%)
Mar 08, 2023	86.33	86.45	85.68	86.15	34,854	+0.05(+0.06%)
Mar 07, 2023	87.11	87.32	85.95	86.10	37,402	-1.04(-1.19%)
Mar 06, 2023	88.25	88.25	87.05	87.13	170,095	-1.04(-1.18%)
Mar 03, 2023	87.77	88.22	87.08	88.17	64,111	+0.94(+1.07%)
Mar 02, 2023	86.13	87.24	85.98	87.24	68,940	+0.42(+0.48%)

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.