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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		74.58	74.58	74.58	20,843	+0.12(+0.17%)
Dec 30, 2020	74.09	74.91	74.09	74.46	20,843	+0.62(+0.84%)
Dec 29, 2020	74.93	74.93	73.43	73.84	49,939	-0.78(-1.04%)
Dec 28, 2020	75.61	75.73	74.61	74.61	79,840	-0.27(-0.36%)
Dec 24, 2020	74.97	74.97	74.47	74.88	15,850	+0.14(+0.19%)
Dec 23, 2020	74.38	74.95	74.38	74.74	73,456	+0.64(+0.86%)
Dec 22, 2020	74.08	74.23	73.65	74.10	65,070	+0.39(+0.53%)
Dec 21, 2020	72.95	73.79	72.39	73.71	91,464	-0.10(-0.14%)
Dec 18, 2020	74.27	74.61	73.59	73.82	67,917	-0.43(-0.58%)
Dec 17, 2020	74.06	74.25	73.68	74.25	110,678	+0.60(+0.82%)
Dec 16, 2020	73.84	73.90	73.35	73.65	63,232	-0.21(-0.28%)
Dec 15, 2020	72.84	73.86	72.78	73.86	37,830	+1.68(+2.33%)
Dec 14, 2020	73.15	73.31	72.18	72.18	24,087	-0.21(-0.30%)
Dec 11, 2020	72.07	72.84	71.73	72.39	27,670	-0.12(-0.16%)
Dec 10, 2020	71.99	72.60	71.90	72.51	32,309	+0.19(+0.26%)
Dec 09, 2020	72.99	73.09	72.16	72.33	98,945	-0.30(-0.41%)
Dec 08, 2020	71.80	72.70	71.79	72.63	31,340	+0.42(+0.58%)
Dec 07, 2020	72.41	72.41	72.06	72.21	39,775	-0.27(-0.38%)
Dec 04, 2020	71.48	72.48	71.48	72.48	26,202	+1.31(+1.84%)
Dec 03, 2020	70.88	71.58	70.83	71.17	40,295	+0.43(+0.61%)
Dec 02, 2020	70.59	70.88	70.31	70.74	29,653	-0.13(-0.19%)
Dec 01, 2020	71.04	71.17	70.64	70.87	29,227	+0.86(+1.23%)
Nov 30, 2020	71.13	71.13	69.97	70.01	32,571	-1.19(-1.67%)
Nov 27, 2020	71.22	71.31	70.95	71.20	19,914	+0.14(+0.19%)
Nov 25, 2020	71.67	71.67	70.74	71.07	28,927	-0.52(-0.73%)
Nov 24, 2020	71.22	71.74	70.98	71.59	44,735	+1.19(+1.69%)
Nov 23, 2020	69.94	70.70	69.88	70.40	17,759	+1.06(+1.53%)
Nov 20, 2020	69.28	69.41	69.04	69.33	20,962	-0.01(-0.02%)
Nov 19, 2020	68.65	69.35	68.57	69.35	51,034	+0.62(+0.91%)
Nov 18, 2020	70.04	70.04	68.72	68.72	47,592	-0.99(-1.42%)
Nov 17, 2020	69.01	69.86	68.51	69.72	50,755	+0.16(+0.23%)
Nov 16, 2020	69.30	69.55	68.85	69.55	47,173	+1.35(+1.98%)
Nov 13, 2020	67.31	68.26	67.31	68.20	39,618	+1.45(+2.18%)
Nov 12, 2020	67.62	67.62	66.30	66.75	19,480	-1.21(-1.78%)
Nov 11, 2020	68.49	68.49	67.54	67.96	38,335	-0.08(-0.12%)
Nov 10, 2020	67.66	68.24	67.21	68.04	50,858	+0.83(+1.24%)
Nov 09, 2020	69.44	70.07	67.15	67.21	179,275	+1.82(+2.79%)
Nov 06, 2020	65.84	65.88	65.29	65.38	22,429	-0.30(-0.46%)
Nov 05, 2020	64.75	65.90	64.75	65.68	49,275	+1.81(+2.83%)
Nov 04, 2020	63.43	64.66	63.07	63.88	54,910	-0.01(-0.02%)
Nov 03, 2020	63.44	64.03	63.18	63.89	26,362	+1.44(+2.31%)
Nov 02, 2020	61.95	62.52	61.76	62.45	108,955	+1.14(+1.86%)
Oct 30, 2020	61.29	61.66	60.67	61.31	1,861,654	-0.50(-0.80%)
Oct 29, 2020	61.01	61.97	60.68	61.80	150,827	+0.68(+1.12%)
Oct 28, 2020	61.73	61.97	61.09	61.12	33,000	-1.64(-2.61%)
Oct 27, 2020	63.73	63.73	62.75	62.76	17,677	-0.85(-1.33%)
Oct 26, 2020	64.22	64.22	62.95	63.60	40,060	-1.38(-2.12%)
Oct 23, 2020	64.83	65.12	64.44	64.98	33,329	+0.40(+0.62%)
Oct 22, 2020	63.62	64.61	63.52	64.58	47,714	+1.04(+1.64%)
Oct 21, 2020	63.95	64.26	63.52	63.54	70,481	-0.42(-0.65%)
Oct 20, 2020	63.92	64.59	63.91	63.95	31,944	+0.31(+0.48%)
Oct 19, 2020	64.57	64.88	63.58	63.65	28,074	-0.75(-1.16%)
Oct 16, 2020	64.83	64.83	64.40	64.40	20,752	-0.13(-0.21%)
Oct 15, 2020	63.12	64.59	63.11	64.53	48,187	+0.61(+0.96%)
Oct 14, 2020	64.20	64.69	63.91	63.92	58,656	-0.32(-0.50%)
Oct 13, 2020	64.24	64.54	64.13	64.24	59,396	-0.49(-0.76%)
Oct 12, 2020	64.60	64.83	64.35	64.74	39,459	+0.38(+0.59%)
Oct 09, 2020	64.59	64.72	64.14	64.36	50,728	+0.24(+0.38%)
Oct 08, 2020	64.02	64.18	63.76	64.12	32,239	+0.62(+0.97%)
Oct 07, 2020	63.02	63.67	63.02	63.50	57,832	+1.13(+1.81%)
Oct 06, 2020	63.02	63.87	62.24	62.37	93,388	-0.31(-0.49%)
Oct 05, 2020	61.79	62.71	61.79	62.68	111,644	+1.39(+2.27%)
Oct 02, 2020	59.62	61.48	59.30	61.29	44,649	+0.65(+1.08%)

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.