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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	80.29	80.98	80.18	80.58	88,515	-0.01(-0.01%)
Oct 28, 2022	79.30	80.62	79.21	80.59	36,897	+1.35(+1.71%)
Oct 27, 2022	79.70	80.14	79.13	79.24	44,018	+0.09(+0.12%)
Oct 26, 2022	79.17	80.36	78.75	79.14	55,370	+0.20(+0.25%)
Oct 25, 2022	77.15	79.06	77.05	78.95	62,206	+1.89(+2.46%)
Oct 24, 2022	76.80	77.26	76.33	77.05	66,898	+0.54(+0.71%)
Oct 21, 2022	75.02	76.64	74.60	76.51	44,507	+1.44(+1.92%)
Oct 20, 2022	76.10	76.77	74.92	75.07	20,048	-1.04(-1.36%)
Oct 19, 2022	76.76	77.07	75.68	76.11	44,859	-1.38(-1.79%)
Oct 18, 2022	78.12	78.34	76.92	77.50	53,384	+1.11(+1.45%)
Oct 17, 2022	75.79	76.59	75.79	76.39	120,968	+2.07(+2.78%)
Oct 14, 2022	76.75	76.81	74.28	74.32	168,200	-1.85(-2.42%)
Oct 13, 2022	73.30	76.45	72.57	76.17	66,702	+1.58(+2.12%)
Oct 12, 2022	75.10	75.10	74.39	74.58	91,096	-0.35(-0.47%)
Oct 11, 2022	74.43	75.88	74.31	74.94	42,023	+0.07(+0.09%)
Oct 10, 2022	75.40	75.48	74.43	74.87	254,875	-0.15(-0.20%)
Oct 07, 2022	76.38	76.38	74.65	75.02	96,467	-1.93(-2.51%)
Oct 06, 2022	77.30	77.77	76.77	76.95	101,735	-0.60(-0.77%)
Oct 05, 2022	76.85	77.88	76.33	77.55	39,839	-0.39(-0.50%)
Oct 04, 2022	76.38	77.97	76.38	77.94	74,363	+2.89(+3.85%)
Oct 03, 2022	73.98	75.42	73.28	75.05	93,641	+2.11(+2.89%)
Sep 30, 2022	73.25	74.52	72.81	72.94	65,616	-0.46(-0.63%)
Sep 29, 2022	74.03	74.03	72.72	73.40	72,087	-1.49(-1.99%)
Sep 28, 2022	73.39	75.26	73.10	74.89	59,964	+1.96(+2.69%)
Sep 27, 2022	73.78	74.13	72.35	72.93	131,052	+0.05(+0.07%)
Sep 26, 2022	73.62	74.42	72.77	72.88	57,431	-1.14(-1.54%)
Sep 23, 2022	74.64	74.67	73.21	74.02	114,494	-1.63(-2.15%)
Sep 22, 2022	77.21	77.28	75.53	75.64	86,629	-1.66(-2.15%)
Sep 21, 2022	78.95	79.18	77.30	77.30	32,665	-1.05(-1.35%)
Sep 20, 2022	78.62	78.67	77.83	78.36	55,456	-1.27(-1.60%)
Sep 19, 2022	78.01	79.71	78.01	79.63	25,047	+0.95(+1.20%)
Sep 16, 2022	78.75	78.75	77.99	78.68	58,255	-1.07(-1.35%)
Sep 15, 2022	79.99	80.82	79.49	79.76	52,007	-0.47(-0.58%)
Sep 14, 2022	80.43	80.43	79.54	80.22	52,315	-0.04(-0.05%)
Sep 13, 2022	81.61	81.72	80.06	80.27	49,590	-3.11(-3.73%)
Sep 12, 2022	83.04	83.44	83.01	83.38	31,372	+0.81(+0.99%)
Sep 09, 2022	81.78	82.66	81.69	82.56	50,241	+1.48(+1.83%)
Sep 08, 2022	79.74	81.08	79.66	81.08	53,274	+0.73(+0.91%)
Sep 07, 2022	78.36	80.38	78.36	80.35	72,661	+1.77(+2.25%)
Sep 06, 2022	79.31	79.31	78.09	78.57	46,647	-0.49(-0.62%)
Sep 02, 2022	80.56	80.83	78.94	79.06	48,524	-0.55(-0.69%)
Sep 01, 2022	79.56	79.65	78.69	79.61	48,833	-0.69(-0.86%)
Aug 31, 2022	81.01	81.01	80.24	80.30	34,986	-0.54(-0.66%)
Aug 30, 2022	82.16	82.16	80.53	80.83	47,198	-1.15(-1.40%)
Aug 29, 2022	81.92	82.55	81.77	81.99	20,832	-0.55(-0.66%)
Aug 26, 2022	85.02	85.02	82.52	82.53	30,950	-2.51(-2.95%)
Aug 25, 2022	84.15	85.04	84.15	85.04	40,498	+1.33(+1.59%)
Aug 24, 2022	83.23	83.94	82.96	83.71	26,223	+0.48(+0.57%)
Aug 23, 2022	83.46	84.12	83.10	83.23	36,722	-0.01(-0.02%)
Aug 22, 2022	83.94	83.94	83.09	83.25	21,748	-1.83(-2.15%)
Aug 19, 2022	85.92	85.92	84.92	85.07	33,214	-1.41(-1.63%)
Aug 18, 2022	86.17	86.56	86.09	86.48	29,851	+0.66(+0.77%)
Aug 17, 2022	86.23	86.23	85.31	85.81	32,124	-1.18(-1.36%)
Aug 16, 2022	86.16	87.29	86.16	86.99	24,838	+0.58(+0.67%)
Aug 15, 2022	85.56	86.53	85.56	86.41	36,300	+0.09(+0.10%)
Aug 12, 2022	85.36	86.32	85.26	86.32	45,137	+1.29(+1.52%)
Aug 11, 2022	85.32	85.90	84.96	85.03	57,734	+0.58(+0.69%)
Aug 10, 2022	83.94	84.57	83.76	84.45	33,425	+2.03(+2.46%)
Aug 09, 2022	82.92	82.97	82.16	82.42	33,562	-0.71(-0.85%)
Aug 08, 2022	83.11	83.85	83.06	83.13	41,959	+0.59(+0.71%)
Aug 05, 2022	81.39	82.69	81.24	82.54	61,767	+0.38(+0.46%)
Aug 04, 2022	82.73	82.73	82.14	82.17	51,731	-0.61(-0.74%)
Aug 03, 2022	82.61	82.98	82.07	82.78	36,480	+0.71(+0.86%)
Aug 02, 2022	82.64	82.90	81.89	82.07	30,679	-0.82(-0.99%)

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.