ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

IVOO Vanguard S&P Mid Cap 400

98.27
-1.13 (-1.14%)
Jun 14 2024 - Closed
Delayed by 15 minutes

IVOO Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 98.27 -1.13 -1.14% 98.61 98.66 97.68 43,948
Jun 13 2024 99.40 -0.62 -0.62% 99.98 99.98 98.95 26,265
Jun 12 2024 100.02 1.23 1.25% 100.54 101.2025 99.7994 136,696
Jun 11 2024 98.79 -0.41 -0.41% 98.68 98.84 97.87 44,055
Jun 10 2024 99.20 0.17 0.17% 98.17 99.3258 98.09 31,728
Jun 07 2024 99.03 -0.72 -0.72% 99.12 99.60 98.79 38,794
Jun 06 2024 99.75 -0.25 -0.25% 99.88 100.05 99.40 30,606
Jun 05 2024 100.00 1.01 1.02% 99.54 100.095 98.85 48,016
Jun 04 2024 98.99 -1.29 -1.29% 99.80 99.91 98.94 63,386
Jun 03 2024 100.28 -0.87 -0.86% 101.78 101.78 99.75 51,001
May 31 2024 101.15 1.27 1.27% 100.26 101.16 99.72 50,078
May 30 2024 99.88 0.97 0.98% 99.27 100.13 99.27 31,591
May 29 2024 98.91 -1.34 -1.34% 99.30 99.30 98.83 35,639
May 28 2024 100.25 -0.58 -0.58% 101.33 101.33 100.005 30,990
May 24 2024 100.83 0.78 0.78% 100.48 100.915 100.47 20,495
May 23 2024 100.05 -1.32 -1.30% 101.59 101.7401 99.8351 29,417
May 22 2024 101.37 -0.72 -0.71% 101.97 102.10 101.0499 39,446
May 21 2024 102.09 -0.19 -0.19% 102.05 102.15 101.863 28,267
May 20 2024 102.28 0.03 0.03% 102.22 102.58 102.04 28,020
May 17 2024 102.25 0.11 0.11% 102.23 102.25 101.83 22,353
May 16 2024 102.14 -0.82 -0.80% 102.87 103.02 102.11 45,674
May 15 2024 102.96 0.71 0.69% 102.95 103.20 102.47 26,512
May 14 2024 102.25 0.97 0.96% 102.19 102.30 101.81 32,743
May 13 2024 101.28 -0.11 -0.11% 101.95 102.2093 101.26 31,018
May 10 2024 101.39 -0.11 -0.11% 101.85 101.85 101.14 48,528
May 09 2024 101.50 1.16 1.16% 100.57 101.50 100.39 35,661
May 08 2024 100.34 -0.49 -0.49% 100.22 100.505 100.12 26,145
May 07 2024 100.83 0.25 0.25% 100.71 101.3072 100.64 39,950
May 06 2024 100.58 1.42 1.43% 100.05 100.58 100.02 29,343
May 03 2024 99.16 0.99 1.01% 99.51 99.88 98.95 35,361
May 02 2024 98.17 1.24 1.28% 97.68 98.30 96.9053 35,639
May 01 2024 96.93 0.10 0.10% 96.78 98.34 96.5302 50,109
Apr 30 2024 96.83 -1.76 -1.79% 98.26 98.26 96.81 66,243
Apr 29 2024 98.59 0.64 0.65% 98.33 98.70 98.218 26,735
Apr 26 2024 97.95 0.24 0.25% 97.77 98.325 97.53 25,363
Apr 25 2024 97.7063 -0.34 -0.35% 97.19 97.7901 96.6101 35,424
Apr 24 2024 98.05 -0.08 -0.08% 98.05 98.44 97.47 41,811
Apr 23 2024 98.13 1.23 1.27% 97.05 98.43 97.02 54,760
Apr 22 2024 96.90 0.98 1.02% 96.29 97.45 95.95 32,423
Apr 19 2024 95.92 0.32 0.33% 95.41 96.27 95.41 65,768
Apr 18 2024 95.60 -0.15 -0.16% 96.13 96.62 95.404 35,581
Apr 17 2024 95.75 -0.85 -0.88% 97.20 97.20 95.75 137,625
Apr 16 2024 96.60 -0.41 -0.42% 96.75 97.01 96.00 39,113
Apr 15 2024 97.01 -1.06 -1.08% 98.74 99.11 96.748 37,599
Apr 12 2024 98.07 -1.64 -1.65% 99.26 99.37 97.895 34,747
Apr 11 2024 99.7129 0.06 0.06% 100.02 100.02 99.0838 24,665
Apr 10 2024 99.65 -2.02 -1.99% 99.88 100.44 99.26 50,851
Apr 09 2024 101.67 0.12 0.12% 101.78 102.04 100.9001 32,261
Apr 08 2024 101.55 0.42 0.42% 101.61 101.83 101.34 28,868
Apr 05 2024 101.13 0.87 0.87% 100.29 101.34 100.29 32,609
Apr 04 2024 100.26 -1.16 -1.14% 102.11 102.30 100.11 53,342
Apr 03 2024 101.42 0.48 0.48% 100.75 101.54 100.68 50,803
Apr 02 2024 100.94 -1.38 -1.35% 101.66 101.66 100.604 51,138
Apr 01 2024 102.32 -0.69 -0.67% 103.25 103.25 102.27 52,849
Mar 28 2024 103.01 0.31 0.30% 102.78 103.415 102.74 67,995
Mar 27 2024 102.70 1.72 1.70% 101.59 102.70 101.58 96,209
Mar 26 2024 100.98 -0.09 -0.09% 101.48 101.61 100.92 48,440
Mar 25 2024 101.07 0.01 0.01% 101.14 101.61 101.07 62,008
Mar 22 2024 101.06 -0.99 -0.97% 101.98 101.98 101.02 48,537
Mar 21 2024 102.05 1.20 1.19% 101.46 102.24 101.46 43,016
Mar 20 2024 100.85 1.24 1.24% 99.49 101.16 99.42 89,868
Mar 19 2024 99.61 0.70 0.71% 98.55 99.68 98.55 50,417
Mar 18 2024 98.91 -0.17 -0.17% 99.36 99.47 98.88 27,848