Vanguard S&P Mid Cap 400 (IVOO)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.26 | -1.27028934368 | 99.19 | 99.8 | 97.72 | 63663 | 98.53968757 | SP |
| 4 | -1.19 | -1.20056497175 | 99.12 | 101.2025 | 97.68 | 48973 | 99.11630949 | SP |
| 12 | -1.33 | -1.33991537377 | 99.26 | 103.2 | 95.404 | 43059 | 99.05606607 | SP |
| 26 | 6.91 | 7.59173807954 | 91.02 | 103.415 | 90.38 | 51812 | 97.32792389 | SP |
| 52 | 9.35 | 10.5554301197 | 88.58 | 103.415 | 78.54 | 54774 | 92.19026925 | SP |
| 156 | -85.2 | -46.5243269808 | 183.13 | 197.76 | 78.54 | 38375 | 123.93284085 | SP |
| 260 | -33.77 | -25.6416097191 | 131.7 | 197.76 | 78.54 | 37963 | 125.70784377 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218600 | 97.93 | -0.79 | -0.80 | 98.66 | 98.66 | 97.72 | 43460 |
| 1720040640 | 98.72 | 0.18 | 0.18 | 98.73 | 99.17 | 98.445 | 57530 |
| 1719959400 | 98.54 | 0.45 | 0.46 | 98.1 | 98.54 | 97.99 | 76223 |
| 1719873000 | 98.09 | -1.09 | -1.10 | 99.45 | 99.55 | 98 | 77791 |
| 1719613800 | 99.18 | 0 | 0.00 | 99.18 | 99.18 | 99.18 | 0 |
| 1719527400 | 99.18 | 0.34 | 0.34 | 98.87 | 99.22 | 98.74 | 24577 |
| 1719441000 | 98.84 | -0.3 | -0.30 | 98.87 | 98.9059 | 98.49 | 39581 |
| 1719354600 | 99.14 | -0.89 | -0.89 | 100.1 | 100.1 | 98.785 | 31679 |
| 1719268200 | 100.03 | 0.52 | 0.52 | 99.63 | 100.595 | 99.5 | 53404 |
| 1719009000 | 99.51 | 0.34 | 0.34 | 99.26 | 99.52 | 98.7493 | 33724 |
| 1718922600 | 99.17 | -0.18 | -0.18 | 99.35 | 99.642 | 99.0101 | 49448 |
| 1718749800 | 99.35 | 0.22 | 0.22 | 99.07 | 99.63 | 99.02 | 51851 |
| 1718663400 | 99.13 | 0.86 | 0.88 | 97.95 | 99.18 | 97.87 | 23994 |
| 1718404200 | 98.27 | -1.13 | -1.14 | 98.61 | 98.66 | 97.68 | 43948 |
| 1718317800 | 99.4 | -0.62 | -0.62 | 99.98 | 99.98 | 98.95 | 26265 |
| 1718231400 | 100.02 | 1.23 | 1.25 | 100.54 | 101.2025 | 99.7994 | 136696 |
| 1718145000 | 98.79 | -0.41 | -0.41 | 98.68 | 98.84 | 97.87 | 44055 |
| 1718058600 | 99.2 | 0.17 | 0.17 | 98.17 | 99.3258 | 98.09 | 31728 |
| 1717799400 | 99.03 | -0.72 | -0.72 | 99.12 | 99.6 | 98.79 | 38794 |
| 1717713000 | 99.75 | -0.25 | -0.25 | 99.88 | 100.05 | 99.4 | 30606 |
| 1717626600 | 100 | 1.01 | 1.02 | 99.54 | 100.095 | 98.85 | 48016 |
| 1717540200 | 98.99 | -1.29 | -1.29 | 99.8 | 99.91 | 98.94 | 63386 |
| 1717453800 | 100.28 | -0.87 | -0.86 | 101.78 | 101.78 | 99.75 | 51001 |
| 1717194600 | 101.15 | 1.27 | 1.27 | 100.26 | 101.16 | 99.72 | 50078 |
| 1717108200 | 99.88 | 0.97 | 0.98 | 99.27 | 100.13 | 99.27 | 31591 |
| 1717021800 | 98.91 | -1.34 | -1.34 | 99.3 | 99.3 | 98.83 | 35639 |
| 1716935400 | 100.25 | -0.58 | -0.58 | 101.33 | 101.33 | 100.005 | 30990 |
| 1716589800 | 100.83 | 0.78 | 0.78 | 100.48 | 100.915 | 100.47 | 20495 |
| 1716503400 | 100.05 | -1.32 | -1.30 | 101.59 | 101.7401 | 99.8351 | 29417 |
| 1716417000 | 101.37 | -0.72 | -0.71 | 101.97 | 102.1 | 101.0499 | 39446 |
| 1716330600 | 102.09 | -0.19 | -0.19 | 102.05 | 102.15 | 101.863 | 28267 |
| 1716244200 | 102.28 | 0.03 | 0.03 | 102.22 | 102.58 | 102.04 | 28020 |
| 1715985000 | 102.25 | 0.11 | 0.11 | 102.23 | 102.25 | 101.83 | 22353 |
| 1715898600 | 102.14 | -0.82 | -0.80 | 102.87 | 103.02 | 102.11 | 45674 |
| 1715812200 | 102.96 | 0.71 | 0.69 | 102.95 | 103.2 | 102.47 | 26512 |
| 1715725800 | 102.25 | 0.97 | 0.96 | 102.19 | 102.3 | 101.81 | 32743 |
| 1715639400 | 101.28 | -0.11 | -0.11 | 101.95 | 102.2093 | 101.26 | 31018 |
| 1715380200 | 101.39 | -0.11 | -0.11 | 101.85 | 101.85 | 101.14 | 48528 |
| 1715293800 | 101.5 | 1.16 | 1.16 | 100.57 | 101.5 | 100.39 | 35661 |
| 1715207400 | 100.34 | -0.49 | -0.49 | 100.22 | 100.505 | 100.12 | 26145 |
| 1715121000 | 100.83 | 0.25 | 0.25 | 100.71 | 101.3072 | 100.64 | 39950 |
| 1715034600 | 100.58 | 1.42 | 1.43 | 100.05 | 100.58 | 100.02 | 29343 |
| 1714775400 | 99.16 | 0.99 | 1.01 | 99.51 | 99.88 | 98.95 | 35361 |
| 1714689000 | 98.17 | 1.24 | 1.28 | 97.68 | 98.3 | 96.9053 | 35639 |
| 1714602600 | 96.93 | 0.1 | 0.10 | 96.78 | 98.34 | 96.5302 | 50109 |
| 1714516200 | 96.83 | -1.76 | -1.79 | 98.26 | 98.26 | 96.81 | 66243 |
| 1714429800 | 98.59 | 0.64 | 0.65 | 98.33 | 98.7 | 98.218 | 26735 |
| 1714170600 | 97.95 | 0.24 | 0.25 | 97.77 | 98.325 | 97.53 | 25363 |
| 1714084200 | 97.7063 | -0.34 | -0.35 | 97.19 | 97.7901 | 96.6101 | 35424 |
| 1713997800 | 98.05 | -0.08 | -0.08 | 98.05 | 98.44 | 97.47 | 41811 |
| 1713911400 | 98.13 | 1.23 | 1.27 | 97.05 | 98.43 | 97.02 | 54760 |
| 1713825000 | 96.9 | 0.98 | 1.02 | 96.29 | 97.45 | 95.95 | 32423 |
| 1713565800 | 95.92 | 0.32 | 0.33 | 95.41 | 96.27 | 95.41 | 65768 |
| 1713479400 | 95.6 | -0.15 | -0.16 | 96.13 | 96.62 | 95.404 | 35581 |
| 1713393000 | 95.75 | -0.85 | -0.88 | 97.2 | 97.2 | 95.75 | 137625 |
| 1713306600 | 96.6 | -0.41 | -0.42 | 96.75 | 97.01 | 96 | 39113 |
| 1713220200 | 97.01 | -1.06 | -1.08 | 98.74 | 99.11 | 96.748 | 37599 |
| 1712961000 | 98.07 | -1.64 | -1.65 | 99.26 | 99.37 | 97.895 | 34747 |
| 1712874600 | 99.7129 | 0.06 | 0.06 | 100.02 | 100.02 | 99.0838 | 24665 |
| 1712788200 | 99.65 | -2.02 | -1.99 | 99.88 | 100.44 | 99.26 | 50851 |
| 1712701800 | 101.67 | 0.12 | 0.12 | 101.78 | 102.04 | 100.9001 | 32261 |
| 1712615400 | 101.55 | 0.42 | 0.42 | 101.61 | 101.83 | 101.34 | 28868 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
