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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	98.26	98.26	96.81	96.83	66,243	-1.76(-1.79%)
Apr 29, 2024	98.33	98.70	98.22	98.59	26,867	+0.64(+0.65%)
Apr 26, 2024	97.77	98.33	97.53	97.95	25,363	+0.24(+0.25%)
Apr 25, 2024	97.19	97.79	96.61	97.71	35,424	-0.34(-0.35%)
Apr 24, 2024	98.05	98.44	97.47	98.05	42,576	-0.08(-0.08%)
Apr 23, 2024	97.05	98.43	97.02	98.13	54,760	+1.23(+1.27%)
Apr 22, 2024	96.29	97.45	95.95	96.90	32,423	+0.98(+1.02%)
Apr 19, 2024	95.41	96.27	95.41	95.92	65,868	+0.32(+0.33%)
Apr 18, 2024	96.13	96.62	95.40	95.60	36,693	-0.15(-0.16%)
Apr 17, 2024	97.20	97.20	95.75	95.75	137,625	-0.85(-0.88%)
Apr 16, 2024	96.75	97.01	96.00	96.60	39,113	-0.41(-0.42%)
Apr 15, 2024	98.74	99.11	96.75	97.01	37,702	-1.06(-1.08%)
Apr 12, 2024	99.26	99.37	97.89	98.07	37,676	-1.64(-1.65%)
Apr 11, 2024	100.02	100.02	99.08	99.71	24,665	+0.06(+0.06%)
Apr 10, 2024	99.88	100.44	99.26	99.65	50,851	-2.02(-1.99%)
Apr 09, 2024	101.78	102.04	100.90	101.67	32,261	+0.12(+0.12%)
Apr 08, 2024	101.61	101.83	101.34	101.55	28,868	+0.42(+0.42%)
Apr 05, 2024	100.29	101.34	100.29	101.13	32,917	+0.87(+0.87%)
Apr 04, 2024	102.11	102.25	100.11	100.26	53,342	-1.16(-1.14%)
Apr 03, 2024	100.75	101.54	100.68	101.42	50,803	+0.48(+0.48%)
Apr 02, 2024	101.66	101.66	100.60	100.94	51,138	-1.38(-1.35%)
Apr 01, 2024	103.25	103.25	102.27	102.32	53,189	-0.69(-0.67%)
Mar 28, 2024	102.78	103.42	102.78	103.01	78,833	+0.31(+0.30%)
Mar 27, 2024	101.59	102.70	101.59	102.70	96,567	+1.72(+1.70%)
Mar 26, 2024	101.48	101.61	100.92	100.98	49,104	-0.09(-0.09%)
Mar 25, 2024	101.14	101.61	101.07	101.07	62,008	+0.01(+0.01%)
Mar 22, 2024	101.98	101.98	101.02	101.06	48,537	-0.99(-0.97%)
Mar 21, 2024	101.46	102.24	101.46	102.05	43,174	+1.20(+1.19%)
Mar 20, 2024	99.49	101.16	99.42	100.85	109,896	+1.24(+1.24%)
Mar 19, 2024	98.55	99.68	98.55	99.61	50,417	+0.70(+0.71%)
Mar 18, 2024	99.36	99.36	98.88	98.91	27,848	-0.17(-0.17%)
Mar 15, 2024	99.03	99.59	98.93	99.08	53,969	-0.22(-0.22%)
Mar 14, 2024	100.37	100.52	98.47	99.30	53,043	-1.06(-1.06%)
Mar 13, 2024	100.04	100.68	100.04	100.36	44,924	+0.35(+0.35%)
Mar 12, 2024	99.71	100.22	99.25	100.01	46,837	+0.47(+0.47%)
Mar 11, 2024	99.71	99.91	98.95	99.54	85,509	-0.36(-0.36%)
Mar 08, 2024	101.01	101.37	99.75	99.90	41,565	-0.61(-0.61%)
Mar 07, 2024	100.09	100.57	100.00	100.51	46,647	+1.05(+1.06%)
Mar 06, 2024	99.70	99.83	99.15	99.46	56,560	+0.60(+0.61%)
Mar 05, 2024	98.70	99.33	98.47	98.86	59,275	-0.25(-0.25%)
Mar 04, 2024	99.35	99.67	99.09	99.11	95,412	+0.61(+0.62%)
Mar 01, 2024	97.94	98.55	97.54	98.50	61,354	+0.78(+0.80%)
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%)
Dec 01, 2023	86.30	88.54	86.03	88.46	85,533	+2.02(+2.34%)
Nov 30, 2023	86.08	86.51	85.74	86.44	63,198	+0.52(+0.60%)
Nov 29, 2023	86.21	86.79	85.80	85.92	278,825	+0.31(+0.36%)
Nov 28, 2023	85.99	86.25	85.48	85.62	55,453	-0.56(-0.65%)
Nov 27, 2023	85.85	86.32	85.61	86.17	60,770	-0.18(-0.21%)
Nov 24, 2023	85.79	86.38	85.79	86.35	51,598	+0.46(+0.53%)
Nov 22, 2023	85.76	86.22	85.57	85.89	162,500	+0.49(+0.57%)
Nov 21, 2023	85.61	85.66	85.37	85.41	61,904	-0.37(-0.44%)
Nov 20, 2023	85.47	85.97	85.05	85.78	79,556	+0.35(+0.41%)
Nov 17, 2023	85.31	85.59	85.24	85.43	130,407	+0.65(+0.76%)
Nov 16, 2023	85.42	85.65	84.49	84.78	72,153	-0.87(-1.01%)
Nov 15, 2023	85.45	86.47	85.35	85.65	151,675	+0.44(+0.51%)
Nov 14, 2023	83.72	85.40	83.72	85.21	58,795	+3.15(+3.83%)
Nov 13, 2023	81.83	82.28	81.64	82.06	36,608	-0.07(-0.08%)
Nov 10, 2023	81.62	82.19	81.12	82.13	57,357	+0.98(+1.20%)
Nov 09, 2023	82.40	82.40	81.05	81.16	61,197	-0.91(-1.10%)
Nov 08, 2023	82.44	82.75	81.92	82.06	39,680	-0.33(-0.40%)
Nov 07, 2023	82.49	82.61	81.98	82.39	37,801	-0.28(-0.34%)
Nov 06, 2023	83.46	83.53	82.34	82.67	46,156	-0.79(-0.94%)
Nov 03, 2023	82.86	83.85	82.86	83.46	40,514	+1.62(+1.98%)
Nov 02, 2023	81.09	81.85	80.97	81.83	50,890	+1.72(+2.15%)
Nov 01, 2023	79.56	80.13	79.07	80.11	54,759	+0.50(+0.63%)
Oct 31, 2023	79.15	79.76	79.00	79.61	49,300	+0.68(+0.86%)
Oct 30, 2023	78.97	79.14	78.29	78.94	41,724	+0.67(+0.85%)
Oct 27, 2023	79.58	79.58	78.17	78.27	60,261	-1.10(-1.39%)
Oct 26, 2023	79.14	79.88	79.00	79.37	80,233	+0.39(+0.49%)
Oct 25, 2023	79.69	79.88	78.93	78.99	61,513	-1.20(-1.50%)
Oct 24, 2023	80.12	80.62	79.86	80.19	76,196	+0.44(+0.55%)
Oct 23, 2023	80.04	80.69	79.70	79.75	68,493	-0.76(-0.94%)
Oct 20, 2023	81.36	81.57	80.51	80.51	59,802	-0.89(-1.09%)
Oct 19, 2023	82.35	82.95	81.27	81.40	35,305	-1.26(-1.53%)
Oct 18, 2023	83.80	83.80	82.60	82.66	38,182	-1.86(-2.20%)
Oct 17, 2023	83.00	85.03	83.00	84.52	31,525	+1.06(+1.28%)
Oct 16, 2023	82.72	83.64	82.60	83.46	54,743	+1.28(+1.56%)
Oct 13, 2023	82.86	83.00	82.01	82.17	29,253	-0.46(-0.55%)
Oct 12, 2023	84.38	84.38	82.20	82.63	55,808	-1.67(-1.98%)
Oct 11, 2023	84.20	84.62	83.66	84.30	35,911	+0.31(+0.37%)
Oct 10, 2023	83.41	84.54	83.41	83.99	52,686	+0.81(+0.97%)
Oct 09, 2023	82.24	83.47	82.17	83.19	37,460	+0.56(+0.67%)
Oct 06, 2023	81.40	83.05	81.32	82.63	71,428	+0.65(+0.79%)
Oct 05, 2023	81.90	82.21	81.47	81.98	24,640	-0.11(-0.13%)
Oct 04, 2023	81.76	82.14	81.03	82.09	60,205	+0.41(+0.50%)
Oct 03, 2023	82.61	82.83	81.35	81.68	76,860	-1.36(-1.64%)
Oct 02, 2023	83.87	84.09	82.68	83.05	33,151	-1.08(-1.29%)
Sep 29, 2023	85.05	85.15	84.01	84.13	34,483	-0.31(-0.37%)
Sep 28, 2023	83.52	84.75	83.52	84.44	21,019	+0.87(+1.04%)
Sep 27, 2023	83.55	83.87	83.09	83.58	32,732	+0.56(+0.67%)
Sep 26, 2023	83.88	84.10	83.02	83.02	35,820	-1.39(-1.65%)
Sep 25, 2023	83.46	84.41	84.17	84.41	43,862	+0.55(+0.65%)
Sep 22, 2023	84.24	84.40	83.83	83.86	32,446	-0.13(-0.15%)
Sep 21, 2023	84.89	85.00	83.96	83.99	32,423	-1.50(-1.75%)
Sep 20, 2023	86.27	86.77	85.49	85.49	19,188	-0.49(-0.57%)
Sep 19, 2023	86.28	86.43	85.70	85.98	17,275	-0.21(-0.24%)
Sep 18, 2023	86.40	86.55	86.12	86.19	18,426	-0.07(-0.08%)
Sep 15, 2023	86.99	86.99	86.06	86.25	21,905	-0.97(-1.11%)
Sep 14, 2023	86.71	87.25	86.71	87.23	19,298	+1.08(+1.26%)
Sep 13, 2023	86.76	86.76	85.80	86.15	39,097	-0.47(-0.54%)
Sep 12, 2023	86.42	86.98	86.42	86.61	37,845	+0.00(+0.00%)
Sep 11, 2023	86.88	87.14	86.49	86.61	76,817	+0.13(+0.15%)
Sep 08, 2023	86.60	86.79	86.37	86.48	21,694	-0.09(-0.10%)
Sep 07, 2023	86.96	87.02	86.30	86.57	31,741	-0.73(-0.84%)
Sep 06, 2023	87.57	88.03	86.95	87.31	35,212	-0.32(-0.36%)
Sep 05, 2023	89.13	89.13	87.57	87.62	44,472	-2.05(-2.29%)
Sep 01, 2023	89.40	89.83	89.28	89.68	34,694	+0.92(+1.04%)
Aug 31, 2023	88.95	89.24	88.74	88.76	54,706	-0.01(-0.01%)
Aug 30, 2023	88.50	89.06	88.41	88.77	47,424	+0.17(+0.19%)
Aug 29, 2023	87.26	88.60	87.06	88.60	94,062	+1.29(+1.48%)
Aug 28, 2023	87.03	87.82	87.03	87.31	130,478	+0.70(+0.81%)
Aug 25, 2023	86.59	86.89	85.70	86.60	30,412	+0.36(+0.41%)
Aug 24, 2023	86.99	87.61	86.25	86.25	42,595	-0.95(-1.09%)
Aug 23, 2023	86.28	87.20	86.06	87.20	29,313	+0.95(+1.10%)
Aug 22, 2023	86.72	86.84	86.11	86.25	24,918	-0.40(-0.46%)
Aug 21, 2023	86.64	86.90	86.00	86.64	38,609	+0.12(+0.14%)
Aug 18, 2023	85.65	86.68	85.58	86.52	47,141	+0.22(+0.26%)
Aug 17, 2023	87.63	87.75	86.25	86.29	99,023	-1.12(-1.28%)
Aug 16, 2023	88.02	88.48	87.38	87.42	24,864	-0.73(-0.83%)
Aug 15, 2023	89.00	89.00	88.13	88.15	27,800	-1.23(-1.38%)
Aug 14, 2023	88.91	89.38	88.55	89.38	49,211	+0.18(+0.20%)
Aug 11, 2023	88.86	89.50	88.86	89.20	38,549	-0.06(-0.07%)
Aug 10, 2023	89.83	90.25	89.09	89.26	32,543	-0.10(-0.11%)
Aug 09, 2023	89.82	89.91	89.13	89.36	139,945	-0.44(-0.49%)
Aug 08, 2023	89.69	89.91	88.98	89.80	32,574	-0.80(-0.89%)
Aug 07, 2023	90.25	90.66	90.02	90.60	38,114	+0.73(+0.82%)
Aug 04, 2023	90.19	90.83	89.81	89.87	26,509	-0.09(-0.10%)
Aug 03, 2023	89.86	90.28	89.33	89.96	37,898	-0.33(-0.36%)
Aug 02, 2023	90.42	90.62	89.94	90.28	30,867	-1.00(-1.10%)
Aug 01, 2023	91.11	91.37	90.70	91.29	44,330	-0.17(-0.18%)
Jul 31, 2023	91.39	91.65	91.10	91.45	56,056	+0.34(+0.37%)
Jul 28, 2023	91.10	91.31	90.70	91.12	104,182	+0.82(+0.91%)
Jul 27, 2023	91.92	91.92	90.15	90.29	35,041	-1.13(-1.24%)
Jul 26, 2023	90.91	91.69	90.91	91.43	30,174	+0.50(+0.55%)
Jul 25, 2023	90.59	91.36	90.55	90.93	30,124	+0.16(+0.17%)
Jul 24, 2023	90.74	91.30	90.60	90.77	25,534	+0.11(+0.12%)
Jul 21, 2023	91.47	91.47	90.60	90.66	43,008	-0.29(-0.32%)
Jul 20, 2023	91.49	91.49	90.61	90.95	54,752	-0.41(-0.45%)
Jul 19, 2023	91.30	91.54	90.99	91.36	34,555	+0.34(+0.37%)
Jul 18, 2023	90.24	91.10	90.20	91.02	80,615	+0.79(+0.88%)
Jul 17, 2023	89.60	90.42	89.31	90.22	40,846	+0.63(+0.70%)
Jul 14, 2023	90.43	90.43	89.25	89.60	120,131	-0.90(-1.00%)
Jul 13, 2023	90.32	90.56	90.10	90.50	45,272	+0.54(+0.60%)
Jul 12, 2023	90.32	90.47	89.88	89.97	52,230	+0.68(+0.77%)
Jul 11, 2023	88.56	89.43	88.45	89.28	43,499	+0.95(+1.08%)
Jul 10, 2023	87.16	88.35	87.16	88.33	44,455	+1.05(+1.21%)
Jul 07, 2023	86.55	87.91	86.55	87.28	69,686	+0.85(+0.99%)
Jul 06, 2023	86.55	86.62	85.66	86.42	47,001	-0.96(-1.10%)
Jul 05, 2023	87.90	87.90	87.26	87.39	46,333	-0.80(-0.91%)
Jul 03, 2023	87.62	88.33	87.62	88.19	29,916	+0.31(+0.35%)
Jun 30, 2023	87.88	88.20	87.62	87.88	20,200	+0.61(+0.70%)
Jun 29, 2023	86.30	87.31	86.30	87.27	31,929	+1.04(+1.20%)
Jun 28, 2023	86.19	86.23	85.73	86.23	36,190	-0.02(-0.02%)
Jun 27, 2023	84.99	86.37	84.84	86.25	23,708	+1.40(+1.66%)
Jun 26, 2023	84.28	85.30	84.28	84.84	26,397	+0.62(+0.74%)
Jun 23, 2023	84.37	84.78	84.15	84.22	29,410	-0.95(-1.11%)
Jun 22, 2023	85.39	85.39	84.83	85.17	37,378	-0.51(-0.60%)
Jun 21, 2023	85.42	85.99	85.18	85.68	144,635	-0.11(-0.13%)
Jun 20, 2023	86.13	86.13	85.40	85.79	48,633	-0.61(-0.71%)
Jun 16, 2023	86.98	87.14	86.10	86.41	25,536	-0.33(-0.38%)
Jun 15, 2023	85.64	86.73	85.63	86.73	31,528	+4.79(+5.85%)
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%)

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.