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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	80.40	80.79	80.13	80.70	75,933	-0.37(-0.45%)
Dec 29, 2022	80.09	81.35	79.91	81.06	67,245	+1.55(+1.95%)
Dec 28, 2022	80.96	81.12	79.51	79.51	99,667	-1.49(-1.85%)
Dec 27, 2022	80.83	81.16	80.45	81.00	76,083	+0.18(+0.23%)
Dec 23, 2022	80.28	80.87	79.96	80.82	90,553	+0.54(+0.67%)
Dec 22, 2022	80.73	80.73	78.97	80.28	121,185	-0.90(-1.11%)
Dec 21, 2022	80.34	81.38	80.34	81.18	257,170	+1.48(+1.86%)
Dec 20, 2022	79.15	80.11	79.12	79.69	100,530	+0.40(+0.50%)
Dec 19, 2022	80.34	80.34	79.02	79.30	52,874	-0.91(-1.14%)
Dec 16, 2022	80.13	80.59	79.63	80.21	220,948	-0.87(-1.07%)
Dec 15, 2022	81.77	81.77	80.84	81.08	40,784	-1.86(-2.24%)
Dec 14, 2022	83.34	83.95	82.64	82.94	78,040	-0.38(-0.46%)
Dec 13, 2022	85.13	85.13	82.86	83.32	59,231	+0.53(+0.64%)
Dec 12, 2022	82.02	82.80	81.63	82.79	48,557	+0.84(+1.03%)
Dec 09, 2022	82.67	82.76	81.95	81.95	56,607	-0.84(-1.01%)
Dec 08, 2022	82.82	83.34	82.49	82.79	44,737	+0.61(+0.75%)
Dec 07, 2022	82.16	82.81	82.13	82.17	38,940	-0.13(-0.16%)
Dec 06, 2022	83.15	83.42	81.63	82.30	38,101	-0.95(-1.14%)
Dec 05, 2022	84.94	84.94	82.95	83.25	60,665	-2.12(-2.48%)
Dec 02, 2022	84.48	85.72	84.35	85.37	49,038	+0.06(+0.07%)
Dec 01, 2022	86.04	86.23	85.14	85.31	121,969	-0.24(-0.28%)
Nov 30, 2022	83.75	85.55	82.89	85.55	141,387	+2.02(+2.42%)
Nov 29, 2022	83.21	83.93	83.21	83.53	42,390	+0.26(+0.31%)
Nov 28, 2022	84.13	84.33	83.10	83.27	38,643	-1.54(-1.82%)
Nov 25, 2022	84.44	84.99	84.39	84.81	20,530	+0.29(+0.35%)
Nov 23, 2022	84.41	84.88	84.08	84.52	37,918	+0.11(+0.13%)
Nov 22, 2022	83.62	84.42	83.34	84.41	34,067	+1.39(+1.68%)
Nov 21, 2022	82.98	83.14	82.75	83.01	40,267	-0.19(-0.23%)
Nov 18, 2022	83.39	83.67	82.51	83.20	31,661	+0.54(+0.65%)
Nov 17, 2022	81.85	82.72	81.74	82.66	38,991	-0.54(-0.65%)
Nov 16, 2022	83.75	83.83	82.98	83.21	65,190	-1.13(-1.34%)
Nov 15, 2022	84.59	84.96	83.91	84.34	87,577	+1.22(+1.46%)
Nov 14, 2022	83.55	84.17	83.09	83.13	76,604	-0.76(-0.90%)
Nov 11, 2022	83.80	84.55	83.64	83.88	40,668	+0.50(+0.60%)
Nov 10, 2022	81.74	83.38	81.74	83.38	39,187	+4.49(+5.69%)
Nov 09, 2022	79.92	80.37	78.72	78.89	48,514	-1.67(-2.07%)
Nov 08, 2022	80.54	81.36	79.95	80.56	60,859	+0.19(+0.24%)
Nov 07, 2022	80.25	80.42	79.46	80.37	61,075	+0.69(+0.87%)
Nov 04, 2022	79.73	80.07	78.47	79.67	59,062	+1.33(+1.70%)
Nov 03, 2022	77.80	78.86	77.12	78.34	56,183	-0.22(-0.28%)
Nov 02, 2022	80.79		78.56	78.57	34,222	-2.36(-2.91%)
Nov 01, 2022	81.53	81.53	80.50	80.92	46,458	+0.34(+0.42%)
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%)

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.