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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	56.96	57.27	56.78	56.99	186,036	-0.59(-1.03%)
May 30, 2019	57.84	58.14	57.30	57.58	35,119	-0.12(-0.21%)
May 29, 2019	57.78	57.83	57.38	57.70	33,312	-0.36(-0.63%)
May 28, 2019	58.77	58.83	58.06	58.06	35,299	-0.60(-1.02%)
May 24, 2019	58.66	58.79	58.47	58.66	30,684	+0.28(+0.48%)
May 23, 2019	58.79	58.79	58.13	58.38	77,931	-0.98(-1.65%)
May 22, 2019	59.61	59.63	59.23	59.36	38,700	-0.45(-0.74%)
May 21, 2019	59.37	59.86	59.37	59.80	92,398	+0.72(+1.21%)
May 20, 2019	59.10	59.37	58.90	59.09	70,114	-0.38(-0.63%)
May 17, 2019	59.73	60.24	59.47	59.47	71,453	-0.71(-1.18%)
May 16, 2019	59.97	60.52	59.97	60.17	38,911	+0.37(+0.62%)
May 15, 2019	59.28	59.91	59.19	59.80	39,647	+0.15(+0.24%)
May 14, 2019	59.21	59.89	59.10	59.66	57,428	+0.58(+0.98%)
May 13, 2019	59.75	59.81	58.86	59.07	60,076	-1.74(-2.87%)
May 10, 2019	60.38	60.93	59.76	60.82	36,477	+0.19(+0.31%)
May 09, 2019	60.34	60.75	59.85	60.63	38,217	-0.17(-0.28%)
May 08, 2019	60.90	61.22	60.71	60.80	81,042	-0.19(-0.31%)
May 07, 2019	61.65	61.72	60.61	60.99	49,770	-1.19(-1.92%)
May 06, 2019	61.39	62.29	61.37	62.19	44,350	-0.14(-0.23%)
May 03, 2019	61.72	62.34	61.72	62.33	42,271	+0.92(+1.49%)
May 02, 2019	61.19	61.53	60.84	61.41	65,503	+0.15(+0.25%)
May 01, 2019	62.15	62.15	61.26	61.26	58,321	-0.73(-1.17%)
Apr 30, 2019	61.97	62.03	61.43	61.99	57,478	-0.12(-0.20%)
Apr 29, 2019	62.11	62.28	62.01	62.11	50,435	+0.06(+0.09%)
Apr 26, 2019	61.50	62.11	61.49	62.05	68,234	+0.58(+0.95%)
Apr 25, 2019	61.95	61.95	61.15	61.47	51,452	-0.70(-1.13%)
Apr 24, 2019	62.06	62.38	62.06	62.17	40,069	+0.21(+0.34%)
Apr 23, 2019	61.32	62.02	61.32	61.96	46,144	+0.75(+1.22%)
Apr 22, 2019	61.31	61.32	61.01	61.22	54,433	-0.21(-0.34%)
Apr 18, 2019	61.30	61.49	61.08	61.43	29,825	+0.14(+0.24%)
Apr 17, 2019	62.00	62.00	61.18	61.28	38,531	-0.46(-0.75%)
Apr 16, 2019	61.91	61.93	61.60	61.75	31,709	+0.07(+0.11%)
Apr 15, 2019	61.87	61.87	61.60	61.68	63,301	-0.11(-0.17%)
Apr 12, 2019	61.66	61.87	61.48	61.78	37,121	+0.47(+0.76%)
Apr 11, 2019	61.24	61.35	61.11	61.32	23,438	+0.16(+0.26%)
Apr 10, 2019	60.69	61.18	60.69	61.16	80,178	+0.58(+0.95%)
Apr 09, 2019	61.02	61.02	60.49	60.58	45,088	-0.67(-1.10%)
Apr 08, 2019	61.12	61.26	60.90	61.25	46,389	-0.00(-0.01%)
Apr 05, 2019	60.92	61.26	60.88	61.26	32,400	+0.47(+0.77%)
Apr 04, 2019	60.58	60.79	60.48	60.79	27,145	+0.27(+0.44%)
Apr 03, 2019	60.56	60.75	60.35	60.52	46,912	+0.34(+0.57%)
Apr 02, 2019	60.38	60.38	59.98	60.18	70,245	-0.23(-0.38%)
Apr 01, 2019	59.99	60.41	59.96	60.41	98,045	+0.82(+1.37%)
Mar 29, 2019	59.80	59.89	59.44	59.59	136,469	+0.20(+0.33%)
Mar 28, 2019	59.07	59.41	58.91	59.40	79,613	+0.52(+0.89%)
Mar 27, 2019	58.92	59.12	58.49	58.87	75,920	-0.06(-0.09%)
Mar 26, 2019	58.81	59.20	58.49	58.93	646,843	+0.57(+0.97%)
Mar 25, 2019	58.18	58.62	57.89	58.36	48,654	+0.13(+0.23%)
Mar 22, 2019	59.64	59.65	58.23	58.23	69,014	-1.73(-2.89%)
Mar 21, 2019	59.05	60.11	59.05	59.96	67,730	+0.80(+1.36%)
Mar 20, 2019	59.60	59.77	58.95	59.16	74,472	-0.51(-0.85%)
Mar 19, 2019	60.19	60.19	59.55	59.67	60,571	-0.28(-0.47%)
Mar 18, 2019	59.63	60.07	59.58	59.95	39,385	+0.44(+0.74%)
Mar 15, 2019	59.52	59.93	59.41	59.51	64,714	+0.08(+0.13%)
Mar 14, 2019	59.51	59.56	59.29	59.43	56,494	-0.10(-0.17%)
Mar 13, 2019	59.51	59.71	59.48	59.54	51,408	+0.27(+0.45%)
Mar 12, 2019	59.28	59.40	59.10	59.27	30,058	+0.11(+0.19%)
Mar 11, 2019	58.55	59.16	58.55	59.16	23,542	+0.75(+1.29%)
Mar 08, 2019	58.17	58.42	58.12	58.41	80,838	-0.14(-0.25%)
Mar 07, 2019	59.00	59.00	58.43	58.55	38,312	-0.50(-0.85%)
Mar 06, 2019	59.87	59.87	59.04	59.05	23,834	-0.85(-1.41%)
Mar 05, 2019	60.17	60.18	59.88	59.90	22,045	-0.20(-0.34%)
Mar 04, 2019	60.53	60.61	59.70	60.10	37,291	-0.30(-0.49%)

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.