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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	87.61	88.63	87.61	87.93	25,797	-0.11(-0.12%)
Jul 29, 2021	87.79	88.51	87.67	88.03	38,656	+0.81(+0.93%)
Jul 28, 2021	86.77	87.60	86.20	87.22	29,810	+0.67(+0.78%)
Jul 27, 2021	86.56	86.60	85.94	86.54	19,570	-0.52(-0.60%)
Jul 26, 2021	86.99	87.34	86.84	87.07	30,215	+0.13(+0.15%)
Jul 23, 2021	86.74	86.98	86.15	86.94	29,945	+0.75(+0.87%)
Jul 22, 2021	87.03	87.03	85.79	86.19	28,398	-0.85(-0.97%)
Jul 21, 2021	86.38	87.30	86.38	87.03	131,255	+1.08(+1.26%)
Jul 20, 2021	83.92	86.35	83.68	85.96	39,559	+2.32(+2.78%)
Jul 19, 2021	83.63	84.28	83.09	83.63	64,891	-1.47(-1.73%)
Jul 16, 2021	86.63	86.63	85.10	85.10	37,713	-1.05(-1.21%)
Jul 15, 2021	86.04	86.35	85.48	86.15	32,890	-0.29(-0.33%)
Jul 14, 2021	87.37	87.78	86.35	86.44	51,841	-0.47(-0.54%)
Jul 13, 2021	87.81	87.91	86.91	86.91	31,274	-1.28(-1.45%)
Jul 12, 2021	87.66	88.30	87.66	88.19	55,014	+0.19(+0.22%)
Jul 09, 2021	86.95	88.05	86.95	88.00	24,403	+1.83(+2.12%)
Jul 08, 2021	85.77	86.88	85.19	86.17	49,902	-1.06(-1.22%)
Jul 07, 2021	87.00	87.45	86.45	87.23	108,957	+0.10(+0.12%)
Jul 06, 2021	88.20	88.20	86.49	87.13	71,858	-0.98(-1.11%)
Jul 02, 2021	88.50	88.50	87.86	88.11	45,028	-0.29(-0.33%)
Jul 01, 2021	88.01	88.59	88.01	88.40	38,722	+0.76(+0.86%)
Jun 30, 2021	87.59	87.81	87.49	87.65	30,193	+0.05(+0.06%)
Jun 29, 2021	88.04	88.27	87.49	87.60	28,303	-0.13(-0.15%)
Jun 28, 2021	88.72	88.72	87.31	87.73	60,342	-0.94(-1.06%)
Jun 25, 2021	88.10	88.70	88.10	88.67	38,185	+0.84(+0.95%)
Jun 24, 2021	87.47	87.90	87.16	87.83	29,117	+0.80(+0.92%)
Jun 23, 2021	87.11	87.39	86.92	87.03	41,345	+0.09(+0.10%)
Jun 22, 2021	86.94	87.09	86.29	86.95	27,306	+0.09(+0.11%)
Jun 21, 2021	85.41	86.85	85.41	86.85	53,274	+2.01(+2.37%)
Jun 18, 2021	85.61	85.91	84.82	84.85	62,102	-1.72(-1.99%)
Jun 17, 2021	87.87	87.93	85.94	86.57	41,801	-1.36(-1.55%)
Jun 16, 2021	88.35	88.38	87.63	87.93	22,491	-0.61(-0.69%)
Jun 15, 2021	88.81	88.81	88.02	88.54	23,471	-0.07(-0.08%)
Jun 14, 2021	89.57	89.57	88.33	88.60	22,341	-0.80(-0.90%)
Jun 11, 2021	89.09	89.41	88.92	89.41	23,278	+0.65(+0.74%)
Jun 10, 2021	89.23	89.23	88.57	88.75	27,325	+0.00(+0.00%)
Jun 09, 2021	89.51	89.51	88.75	88.75	27,785	-0.54(-0.61%)
Jun 08, 2021	88.80	89.42	88.25	89.29	25,424	+0.77(+0.87%)
Jun 07, 2021	88.88	88.88	88.40	88.53	33,539	-0.09(-0.10%)
Jun 04, 2021	88.57	88.66	88.12	88.61	32,985	+0.47(+0.53%)
Jun 03, 2021	88.19	88.32	87.56	88.15	37,357	-0.50(-0.56%)
Jun 02, 2021	89.31	89.31	88.46	88.65	34,313	-0.47(-0.53%)
Jun 01, 2021	89.22	89.22	88.72	89.11	48,140	+0.51(+0.57%)
May 28, 2021	89.05	89.05	88.17	88.61	31,434	+0.09(+0.10%)
May 27, 2021	88.51	88.70	88.37	88.52	66,624	+0.60(+0.68%)
May 26, 2021	87.45	87.97	87.45	87.92	26,330	+0.82(+0.94%)
May 25, 2021	88.19	88.31	87.10	87.10	46,040	-0.64(-0.73%)
May 24, 2021	87.91	88.04	87.50	87.74	50,359	+0.42(+0.48%)
May 21, 2021	87.80	87.89	87.20	87.32	20,084	+0.19(+0.22%)
May 20, 2021	86.96	87.32	86.60	87.13	36,130	+0.37(+0.43%)
May 19, 2021	86.03	86.78	85.48	86.75	51,030	-0.58(-0.66%)
May 18, 2021	88.35	88.37	87.32	87.33	46,712	-0.94(-1.07%)
May 17, 2021	87.97	88.32	87.36	88.27	40,910	-0.08(-0.09%)
May 14, 2021	87.69	88.50	87.38	88.35	41,327	+1.45(+1.66%)
May 13, 2021	85.58	87.29	85.58	86.91	169,375	+1.65(+1.93%)
May 12, 2021	87.34	87.82	85.28	85.26	73,677	-2.74(-3.12%)
May 11, 2021	87.36	88.35	87.17	88.00	67,509	-0.80(-0.90%)
May 10, 2021	90.00	90.21	88.80	88.80	79,985	-1.04(-1.16%)
May 07, 2021	88.73	89.88	88.73	89.85	40,683	+0.96(+1.08%)
May 06, 2021	88.64	88.89	87.61	88.89	32,171	+0.47(+0.53%)
May 05, 2021	88.78	89.06	87.89	88.42	55,399	-0.18(-0.21%)
May 04, 2021	88.40	88.60	87.75	88.60	49,953	-0.32(-0.36%)

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.