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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	64.40	64.44	63.88	63.88	15,317	-0.64(-1.00%)
Nov 27, 2019	64.32	64.53	64.30	64.53	15,530	+0.42(+0.65%)
Nov 26, 2019	63.86	64.15	63.77	64.11	28,565	+0.26(+0.40%)
Nov 25, 2019	63.33	63.93	63.33	63.85	23,695	+0.77(+1.22%)
Nov 22, 2019	63.09	63.16	62.85	63.08	33,826	+0.18(+0.28%)
Nov 21, 2019	63.45	63.45	62.86	62.90	30,292	-0.47(-0.74%)
Nov 20, 2019	63.34	63.67	62.98	63.37	37,102	-0.21(-0.33%)
Nov 19, 2019	63.64	63.70	63.41	63.58	20,302	+0.16(+0.25%)
Nov 18, 2019	63.40	63.47	63.27	63.42	36,226	-0.09(-0.15%)
Nov 15, 2019	63.61	63.62	63.32	63.52	24,891	+0.28(+0.45%)
Nov 14, 2019	62.98	63.30	62.98	63.24	37,136	+0.16(+0.25%)
Nov 13, 2019	62.92	63.19	62.79	63.08	36,247	-0.13(-0.21%)
Nov 12, 2019	63.24	63.55	63.13	63.21	20,927	-0.06(-0.09%)
Nov 11, 2019	63.07	63.43	63.07	63.27	16,932	-0.15(-0.24%)
Nov 08, 2019	63.14	63.42	63.01	63.42	33,188	+0.16(+0.26%)
Nov 07, 2019	63.65	63.68	63.14	63.25	45,463	+0.11(+0.17%)
Nov 06, 2019	63.40	63.40	63.02	63.15	27,584	-0.28(-0.44%)
Nov 05, 2019	63.48	63.76	63.40	63.42	24,801	+0.14(+0.22%)
Nov 04, 2019	63.31	63.34	63.11	63.29	44,531	+0.34(+0.54%)
Nov 01, 2019	62.41	62.95	62.41	62.95	44,463	+0.93(+1.50%)
Oct 31, 2019	62.38	62.38	61.77	62.02	26,539	-0.45(-0.71%)
Oct 30, 2019	62.61	62.61	61.97	62.46	37,547	-0.16(-0.26%)
Oct 29, 2019	62.30	62.79	62.28	62.62	28,692	+0.11(+0.17%)
Oct 28, 2019	62.44	62.79	62.44	62.52	24,567	+0.37(+0.60%)
Oct 25, 2019	61.82	62.30	61.82	62.14	21,487	+0.31(+0.50%)
Oct 24, 2019	62.04	62.04	61.61	61.83	17,421	+0.02(+0.03%)
Oct 23, 2019	61.82	61.85	61.62	61.82	29,231	+0.10(+0.16%)
Oct 22, 2019	61.83	62.06	61.66	61.72	41,051	-0.05(-0.08%)
Oct 21, 2019	61.86	62.00	61.75	61.76	25,857	+0.38(+0.61%)
Oct 18, 2019	61.31	61.53	61.21	61.39	18,508	-0.07(-0.11%)
Oct 17, 2019	61.20	61.55	61.20	61.45	14,943	+0.53(+0.86%)
Oct 16, 2019	60.85	61.18	60.80	60.93	35,064	-0.04(-0.07%)
Oct 15, 2019	60.71	61.17	60.51	60.97	23,640	+0.44(+0.73%)
Oct 14, 2019	60.65	60.65	60.36	60.53	18,602	-0.20(-0.33%)
Oct 11, 2019	60.43	61.25	60.43	60.73	82,757	+1.00(+1.67%)
Oct 10, 2019	59.43	59.95	59.43	59.73	32,832	+0.34(+0.57%)
Oct 09, 2019	59.41	59.62	59.12	59.40	38,374	+0.38(+0.65%)
Oct 08, 2019	59.51	59.51	58.97	59.01	54,133	-1.09(-1.81%)
Oct 07, 2019	60.16	60.42	59.89	60.10	29,637	-0.21(-0.35%)
Oct 04, 2019	59.79	60.35	59.64	60.32	80,417	+0.54(+0.90%)
Oct 03, 2019	59.24	59.78	58.68	59.78	95,109	+0.35(+0.59%)
Oct 02, 2019	59.87	59.87	59.03	59.43	43,544	-0.78(-1.30%)
Oct 01, 2019	61.59	61.81	60.17	60.21	47,701	-1.13(-1.85%)
Sep 30, 2019	61.00	61.50	61.00	61.35	25,754	+0.42(+0.69%)
Sep 27, 2019	61.52	61.74	60.72	60.93	31,273	-0.41(-0.67%)
Sep 26, 2019	61.65	61.65	61.13	61.34	33,264	-0.37(-0.61%)
Sep 25, 2019	60.98	61.81	60.97	61.71	27,730	+0.72(+1.18%)
Sep 24, 2019	61.81	61.93	60.88	60.99	40,745	-0.71(-1.15%)
Sep 23, 2019	61.43	61.91	61.37	61.71	35,844	+0.15(+0.24%)
Sep 20, 2019	61.86	62.11	61.45	61.56	49,359	-0.19(-0.31%)
Sep 19, 2019	62.03	62.28	61.72	61.75	35,335	-0.12(-0.20%)
Sep 18, 2019	62.04	62.04	61.37	61.87	72,942	-0.15(-0.24%)
Sep 17, 2019	62.14	62.14	61.84	62.02	48,410	-0.29(-0.47%)
Sep 16, 2019	62.04	62.46	61.93	62.31	49,089	+0.13(+0.20%)
Sep 13, 2019	62.35	62.60	62.17	62.19	47,649	+0.06(+0.10%)
Sep 12, 2019	62.29	62.32	61.78	62.13	54,489	-0.06(-0.10%)
Sep 11, 2019	61.49	62.19	61.08	62.19	55,380	+0.83(+1.36%)
Sep 10, 2019	60.84	61.35	60.53	61.35	35,938	+0.37(+0.61%)
Sep 09, 2019	60.70	60.98	60.52	60.98	35,442	+0.49(+0.80%)
Sep 06, 2019	60.57	60.76	60.48	60.49	25,427	-0.04(-0.07%)
Sep 05, 2019	60.25	60.76	60.08	60.54	46,780	+1.03(+1.73%)
Sep 04, 2019	59.34	59.53	59.28	59.51	43,891	+0.76(+1.30%)

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.