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

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	102.23	102.25	101.83	102.25	22,353	+0.11(+0.11%)
May 16, 2024	102.87	103.02	102.11	102.14	45,772	-0.82(-0.80%)
May 15, 2024	102.95	103.18	102.47	102.96	26,802	+0.71(+0.69%)
May 14, 2024	102.19	102.30	101.81	102.25	32,743	+0.97(+0.96%)
May 13, 2024	101.95	102.21	101.26	101.28	31,475	-0.11(-0.11%)
May 10, 2024	101.85	101.85	101.14	101.39	48,708	-0.11(-0.11%)
May 09, 2024	100.57	101.50	100.39	101.50	35,907	+1.16(+1.16%)
May 08, 2024	100.22	100.50	100.12	100.34	26,641	-0.49(-0.49%)
May 07, 2024	100.71	101.31	100.64	100.83	40,264	+0.25(+0.25%)
May 06, 2024	100.05	100.58	100.02	100.58	29,343	+1.42(+1.43%)
May 03, 2024	99.51	99.88	98.95	99.16	35,361	+0.99(+1.01%)
May 02, 2024	97.68	98.30	96.91	98.17	35,639	+1.24(+1.28%)
May 01, 2024	96.78	98.34	96.53	96.93	50,109	+0.10(+0.10%)
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%)

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.