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

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	56.42	56.79	55.89	56.50	87,618	-0.36(-0.64%)
May 28, 2020	58.26	58.26	56.65	56.86	152,281	-0.85(-1.47%)
May 27, 2020	57.18	57.71	56.04	57.71	193,840	+1.52(+2.70%)
May 26, 2020	56.19	56.59	56.06	56.19	40,203	+1.91(+3.52%)
May 22, 2020	54.28	54.35	53.78	54.28	65,872	-0.05(-0.09%)
May 21, 2020	53.99	54.48	53.73	54.33	64,491	+0.25(+0.46%)
May 20, 2020	53.80	54.40	53.80	54.08	124,898	+1.15(+2.17%)
May 19, 2020	53.55	54.09	52.93	52.93	156,388	-0.74(-1.38%)
May 18, 2020	52.55	53.88	52.55	53.67	131,445	+3.10(+6.13%)
May 15, 2020	49.71	50.69	49.49	50.57	95,008	+0.41(+0.82%)
May 14, 2020	48.62	50.16	47.85	50.16	127,180	+0.48(+0.97%)
May 13, 2020	51.04	51.15	49.23	49.68	75,246	-1.77(-3.44%)
May 12, 2020	53.59	53.59	51.45	51.45	60,803	-1.90(-3.57%)
May 11, 2020	53.07	53.71	52.69	53.35	188,881	-0.34(-0.63%)
May 08, 2020	52.56	53.79	52.56	53.69	260,534	+1.83(+3.53%)
May 07, 2020	51.63	52.38	51.63	51.85	45,753	+0.87(+1.71%)
May 06, 2020	51.66	51.71	50.96	50.98	52,341	-0.47(-0.91%)
May 05, 2020	51.64	52.30	51.37	51.45	132,823	+0.49(+0.97%)
May 04, 2020	50.28	51.00	49.86	50.96	45,321	+0.05(+0.09%)
May 01, 2020	51.65	51.65	50.36	50.91	77,906	-1.79(-3.40%)
Apr 30, 2020	53.41	53.42	52.62	52.70	121,615	-1.70(-3.12%)
Apr 29, 2020	53.58	54.72	53.52	54.40	186,750	+2.28(+4.37%)
Apr 28, 2020	52.76	53.16	51.63	52.12	286,355	+0.45(+0.86%)
Apr 27, 2020	49.98	51.87	49.98	51.67	99,121	+2.11(+4.26%)
Apr 24, 2020	49.17	49.82	48.75	49.56	71,995	+0.63(+1.28%)
Apr 23, 2020	48.79	49.63	48.79	48.94	110,819	+0.59(+1.21%)
Apr 22, 2020	48.65	48.69	48.18	48.35	82,460	+0.63(+1.33%)
Apr 21, 2020	47.70	48.31	47.38	47.71	108,356	-1.30(-2.65%)
Apr 20, 2020	49.06	49.92	48.92	49.01	71,750	-0.97(-1.93%)
Apr 17, 2020	49.91	50.31	49.49	49.98	85,085	+1.74(+3.60%)
Apr 16, 2020	48.36	48.36	47.42	48.24	163,644	-0.05(-0.11%)
Apr 15, 2020	48.58	48.73	48.00	48.29	89,293	-1.97(-3.92%)
Apr 14, 2020	50.25	50.78	49.79	50.26	102,832	+1.03(+2.09%)
Apr 13, 2020	50.56	50.56	48.74	49.24	250,689	-1.45(-2.86%)
Apr 09, 2020	50.39	51.52	50.00	50.68	284,603	+1.58(+3.21%)
Apr 08, 2020	47.43	49.27	47.19	49.11	142,054	+2.36(+5.05%)
Apr 07, 2020	47.66	48.79	46.75	46.75	96,967	+0.64(+1.39%)
Apr 06, 2020	44.44	46.29	44.44	46.11	114,761	+3.33(+7.80%)
Apr 03, 2020	43.74	44.17	42.32	42.77	66,505	-1.22(-2.77%)
Apr 02, 2020	43.23	44.93	42.92	43.99	121,853	+0.49(+1.13%)
Apr 01, 2020	44.24	44.52	43.10	43.50	226,365	-2.59(-5.61%)
Mar 31, 2020	46.32	46.79	45.55	46.09	170,324	-0.57(-1.22%)
Mar 30, 2020	45.55	46.69	44.81	46.65	144,395	+1.29(+2.84%)
Mar 27, 2020	45.23	46.58	44.64	45.37	270,246	-1.68(-3.57%)
Mar 26, 2020	44.82	47.05	44.82	47.05	348,089	+2.56(+5.75%)
Mar 25, 2020	43.49	46.11	42.41	44.49	636,581	+1.42(+3.29%)
Mar 24, 2020	41.04	43.10	40.80	43.07	377,871	+4.33(+11.19%)
Mar 23, 2020	40.10	40.10	37.66	38.74	562,745	-1.60(-3.96%)
Mar 20, 2020	42.39	43.38	40.03	40.34	525,080	-1.57(-3.75%)
Mar 19, 2020	39.83	42.57	38.61	41.91	349,669	+1.47(+3.64%)
Mar 18, 2020	41.88	43.29	38.65	40.43	842,040	-4.46(-9.94%)
Mar 17, 2020	43.63	44.92	41.91	44.90	584,745	+2.72(+6.45%)
Mar 16, 2020	42.45	45.59	41.69	42.18	533,806	-7.12(-14.45%)
Mar 13, 2020	48.01	49.49	45.21	49.30	367,577	+3.95(+8.70%)
Mar 12, 2020	46.89	48.12	45.23	45.36	1,194,596	-5.16(-10.21%)
Mar 11, 2020	52.56	52.74	49.97	50.51	214,225	-3.69(-6.80%)
Mar 10, 2020	53.99	54.20	51.39	54.20	195,259	+2.19(+4.21%)
Mar 09, 2020	53.52	53.87	51.79	52.01	372,655	-5.39(-9.39%)
Mar 06, 2020	56.58	57.73	56.02	57.40	157,460	-1.03(-1.76%)
Mar 05, 2020	59.17	59.31	57.84	58.42	63,543	-2.22(-3.65%)
Mar 04, 2020	59.56	60.64	59.03	60.64	191,799	+2.06(+3.51%)
Mar 03, 2020	59.92	60.78	58.07	58.59	183,247	-1.27(-2.12%)

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.