Vanguard S&P Mid Cap 400 (IVOO)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.93 | 1.97119803902 | 97.91 | 101.67 | 97.695 | 95897 | 100.23221296 | SP |
| 4 | -8.35 | -7.71790368796 | 108.19 | 108.19 | 96.445 | 160969 | 102.09816577 | SP |
| 12 | -6.75 | -6.33267661131 | 106.59 | 111.61 | 96.445 | 117966 | 105.10348024 | SP |
| 26 | -5.89 | -5.57079353069 | 105.73 | 115.71 | 96.445 | 88952 | 106.60599927 | SP |
| 52 | -1.62 | -1.59668835009 | 101.46 | 115.71 | 94.9 | 71081 | 104.345665 | SP |
| 156 | -83.83 | -45.6416398976 | 183.67 | 187.58 | 78.54 | 52057 | 110.4926107 | SP |
| 260 | 15.18 | 17.9305457123 | 84.66 | 197.76 | 78.54 | 44551 | 121.34536121 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596200 | 99.84 | -0.64 | -0.64 | 99.59 | 100.0992 | 98.92 | 137610 |
| 1742509800 | 100.48 | -0.66 | -0.65 | 100.48 | 101.5 | 100.37 | 63077 |
| 1742423400 | 101.14 | 1.25 | 1.25 | 99.93 | 101.67 | 99.93 | 84659 |
| 1742337000 | 99.89 | -0.82 | -0.81 | 100.41 | 100.41 | 99.6095 | 86895 |
| 1742250600 | 100.71 | 1.5 | 1.51 | 99.23 | 101.098 | 99.23 | 125031 |
| 1741991400 | 99.21 | 2.36 | 2.44 | 97.91 | 99.29 | 97.695 | 119822 |
| 1741905000 | 96.85 | -1.62 | -1.65 | 98.34 | 98.4 | 96.445 | 106908 |
| 1741818600 | 98.47 | 0.06 | 0.06 | 99.61 | 99.6149 | 97.8093 | 140089 |
| 1741732200 | 98.41 | -0.7 | -0.71 | 99.05 | 99.73 | 97.78 | 244226 |
| 1741645800 | 99.11 | -2.12 | -2.09 | 100.14 | 100.84 | 98.2427 | 134970 |
| 1741390200 | 101.23 | 0.68 | 0.68 | 100.37 | 101.49 | 98.97 | 104650 |
| 1741303800 | 100.55 | -1.49 | -1.46 | 101.02 | 101.86 | 100.12 | 190869 |
| 1741217400 | 102.04 | 1.21 | 1.20 | 100.97 | 102.2452 | 100.295 | 225086 |
| 1741131000 | 100.83 | -1.68 | -1.64 | 101.41 | 102.38 | 99.53 | 132394 |
| 1741044600 | 102.51 | -2.39 | -2.28 | 105.21 | 105.4099 | 102 | 156373 |
| 1740785400 | 104.9 | 1.12 | 1.08 | 103.55 | 104.9 | 103.42 | 109716 |
| 1740699000 | 103.78 | -1.24 | -1.18 | 105.18 | 105.245 | 103.72 | 49636 |
| 1740612600 | 105.02 | 0.16 | 0.15 | 105.33 | 106.07 | 104.81 | 75733 |
| 1740526200 | 104.86 | -0.04 | -0.04 | 105 | 105.4255 | 104.0004 | 86828 |
| 1740439800 | 104.9 | -0.14 | -0.13 | 105.41 | 105.5791 | 104.2313 | 108137 |
| 1740180600 | 105.04 | -2.55 | -2.37 | 108.19 | 108.19 | 104.7 | 881536 |
| 1740094200 | 107.59 | -1.05 | -0.97 | 108.29 | 108.475 | 107 | 63651 |
| 1740007800 | 108.64 | -0.63 | -0.58 | 108.58 | 108.8836 | 108.27 | 40918 |
| 1739921400 | 109.27 | 0.97 | 0.90 | 108.49 | 109.27 | 108.375 | 77127 |
| 1739575800 | 108.3 | -0.05 | -0.05 | 108.74 | 108.94 | 108.1014 | 43622 |
| 1739489400 | 108.35 | 0.97 | 0.90 | 107.8 | 108.36 | 107.41 | 121814 |
| 1739403000 | 107.38 | -0.75 | -0.69 | 106.71 | 107.61 | 106.71 | 74486 |
| 1739316600 | 108.13 | -0.54 | -0.50 | 108.2 | 108.46 | 107.7823 | 57529 |
| 1739230200 | 108.67 | 0.16 | 0.15 | 109.13 | 109.13 | 108.16 | 44822 |
| 1738971000 | 108.51 | -1.33 | -1.21 | 109.97 | 109.97 | 108.35 | 225354 |
| 1738884600 | 109.84 | -0.04 | -0.04 | 110.43 | 110.45 | 109.09 | 79001 |
| 1738798200 | 109.88 | 0.97 | 0.89 | 109.38 | 109.92 | 108.805 | 75499 |
| 1738711800 | 108.91 | 0.6 | 0.55 | 108.26 | 108.98 | 108.155 | 92839 |
| 1738625400 | 108.31 | -1.21 | -1.10 | 107.37 | 108.8305 | 106.85 | 202110 |
| 1738366200 | 109.52 | -1.05 | -0.95 | 110.73 | 111.04267 | 109.3434 | 66190 |
| 1738279800 | 110.57 | 1.23 | 1.12 | 110.21 | 111.1 | 109.87 | 55779 |
| 1738193400 | 109.34 | -0.41 | -0.37 | 109.74 | 110.285 | 108.87 | 155559 |
| 1738107000 | 109.75 | 0.14 | 0.13 | 109.75 | 110.0295 | 109.235 | 79495 |
| 1738020600 | 109.61 | -1.17 | -1.06 | 109.83 | 110.44 | 109.04 | 133905 |
| 1737761400 | 110.78 | -0.15 | -0.14 | 110.9 | 111.11 | 110.51 | 60508 |
| 1737675000 | 110.93 | 0 | 0.00 | 110.93 | 110.93 | 110.93 | 0 |
| 1737588600 | 110.93 | -0.46 | -0.41 | 111.61 | 111.61 | 110.83 | 65060 |
| 1737502200 | 111.39 | 1.79 | 1.63 | 110.43 | 111.42 | 110.43 | 89535 |
| 1737156600 | 109.6 | 0.48 | 0.44 | 109.91 | 109.99 | 109.4 | 92808 |
| 1737070200 | 109.12 | 0.8 | 0.74 | 108.42 | 109.34 | 108 | 149369 |
| 1736983800 | 108.32 | 1.47 | 1.38 | 109.21 | 109.23 | 108.04 | 74640 |
| 1736897400 | 106.85 | 1.16 | 1.10 | 106.4 | 107.07 | 105.94 | 100131 |
| 1736811000 | 105.69 | 0.83 | 0.79 | 104.19 | 105.69 | 103.9506 | 79731 |
| 1736551800 | 104.86 | -1.5 | -1.41 | 105.25 | 105.25 | 104.4 | 72295 |
| 1736379000 | 106.36 | 0.27 | 0.25 | 105.77 | 106.36 | 105.0264 | 54115 |
| 1736292600 | 106.09 | -0.68 | -0.64 | 107.19 | 107.31 | 105.5637 | 103666 |
| 1736206200 | 106.77 | 0.25 | 0.23 | 107.35 | 107.9322 | 106.645 | 78353 |
| 1735947000 | 106.52 | 1.18 | 1.12 | 105.81 | 106.7 | 105.125 | 95270 |
| 1735860600 | 105.34 | -0.16 | -0.15 | 106.34 | 106.61 | 104.944 | 86087 |
| 1735687800 | 105.5 | 0.16 | 0.15 | 105.79 | 106.2294 | 105.235 | 65371 |
| 1735601400 | 105.34 | -0.73 | -0.69 | 105.27 | 105.8 | 104.3901 | 234053 |
| 1735342200 | 106.07 | -1.02 | -0.95 | 106.59 | 107 | 105.461 | 121079 |
| 1735255800 | 107.09 | 0.35 | 0.33 | 106.33 | 107.21 | 106.07 | 68219 |
| 1735077840 | 106.74 | 0.89 | 0.84 | 106.09 | 106.74 | 105.69 | 44607 |
| 1734996600 | 105.85 | -0.14 | -0.13 | 105.37 | 105.9782 | 104.8678 | 94635 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
