IVOO - Vanguard S&P Mid-Cap 400 Index Fund ETF Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 2019127.60127.60126.71126.71126.7115,516
Aug 19, 2019127.97128.17127.64127.82127.8214,000
Aug 16, 2019124.56126.67124.56126.61126.6116,900
Aug 15, 2019124.69124.69123.31123.93123.9334,000
Aug 14, 2019125.82125.82124.07124.22124.2231,700
Aug 13, 2019126.20129.07126.09127.88127.8820,700
Aug 12, 2019127.75127.75126.33126.43126.4313,900
Aug 09, 2019129.55129.57128.01128.36128.3623,500
Aug 08, 2019128.04130.08128.03130.07130.0725,100
Aug 07, 2019125.89127.61125.31127.43127.4320,900
Aug 06, 2019126.29127.18125.64127.12127.1217,200
Aug 05, 2019126.98127.01124.44125.61125.6136,600
Aug 02, 2019129.88130.08128.44129.17129.1722,700
Aug 01, 2019132.82133.46130.00130.59130.5933,500
Jul 31, 2019134.10134.42132.02132.61132.6147,800
Jul 30, 2019132.40134.12132.22134.12134.1222,700
Jul 29, 2019133.86133.96133.06133.26133.2614,900
Jul 26, 2019132.89133.98132.89133.85133.8517,800
Jul 25, 2019133.79133.79132.48132.59132.5915,100
Jul 24, 2019131.91133.90131.78133.89133.8918,500
Jul 23, 2019131.16132.02130.89132.02132.0226,300
Jul 22, 2019130.94131.26130.55130.59130.5912,500
Jul 19, 2019131.45131.85130.71130.71130.7122,500
Jul 18, 2019130.65131.26130.30131.14131.1417,800
Jul 17, 2019131.54131.63130.53130.66130.6617,500
Jul 16, 2019131.46132.07131.12131.67131.6714,800
Jul 15, 2019132.53132.54131.39131.56131.5620,300
Jul 12, 2019131.13132.43131.12132.33132.3318,100
Jul 11, 2019131.46131.46130.48130.96130.9616,600
Jul 10, 2019131.95131.99131.19131.20131.2011,300
Jul 09, 2019130.67131.36130.67131.36131.3610,400
Jul 08, 2019131.99132.22131.19131.29131.2912,800
Jul 05, 2019131.70132.54131.14132.54132.5416,000
Jul 03, 2019131.65132.44131.40132.44132.4412,100
Jul 02, 2019131.62131.62130.82131.23131.2320,800
Jul 01, 2019132.83133.01131.14131.60131.6023,300
Jun 28, 2019129.90131.36129.90131.27131.2729,300
Jun 27, 2019128.42129.67128.42129.63129.6317,400
Jun 27, 20190.539 Dividend
Jun 26, 2019129.16129.37128.53128.56128.0220,900
Jun 25, 2019129.72129.72128.60128.69128.1521,700
Jun 24, 2019130.81130.81129.39129.39128.8512,000
Jun 21, 2019131.14131.25130.11130.42129.8722,000
Jun 20, 2019131.71131.74130.37131.31130.7615,200
Jun 19, 2019130.16130.48129.91130.35129.8017,600
Jun 18, 2019129.30130.76129.24129.98129.4440,700
Jun 17, 2019128.73129.13128.41128.57128.0313,000
Jun 14, 2019129.24129.24128.49128.49127.9516,400
Jun 13, 2019129.14129.60128.77129.40128.8620,200
Jun 12, 2019128.70128.73128.22128.53127.9917,400
Jun 11, 2019129.66130.02128.42128.73128.1923,000
Jun 10, 2019128.43129.41128.43128.58128.0429,900
Jun 07, 2019127.77128.46127.67127.85127.3119,300
Jun 06, 2019126.83127.46126.16127.23126.7020,900
Jun 05, 2019126.89126.98125.68126.70126.1714,600
Jun 04, 2019124.29126.33124.29126.33125.8023,500
Jun 03, 2019122.47123.64122.43123.10122.5855,400
May 31, 2019122.23122.89121.84122.28121.7786,700
May 30, 2019124.12124.75122.96123.55123.0316,600
May 29, 2019123.99124.08123.13123.81123.2915,600
May 28, 2019126.10126.24124.59124.59124.0716,800
May 24, 2019125.88126.14125.47125.87125.3414,600
May 23, 2019126.15126.15124.73125.27124.7436,500
May 22, 2019127.91127.95127.09127.37126.8418,000
May 21, 2019127.39128.45127.39128.33127.7943,100
May 20, 2019126.82127.40126.38126.79126.2632,700
May 17, 2019128.16129.26127.60127.60127.0733,300
May 16, 2019128.68129.85128.68129.12128.5818,100
May 15, 2019127.20128.55127.01128.32127.7818,500
May 14, 2019127.04128.50126.82128.01127.4726,800
May 13, 2019128.20128.34126.30126.76126.2327,900
May 10, 2019129.55130.75128.22130.50129.9517,000
May 09, 2019129.48130.35128.42130.10129.5517,800
May 08, 2019130.68131.36130.26130.47129.9237,800
May 07, 2019132.29132.44130.05130.88130.3323,200
May 06, 2019131.72133.66131.69133.44132.8820,700
May 03, 2019132.44133.76132.44133.75133.1919,800
May 02, 2019131.29132.02130.55131.78131.2330,500
May 01, 2019133.36133.36131.45131.45130.9027,200
Apr 30, 2019132.97133.10131.81133.01132.4526,800
Apr 29, 2019133.28133.63133.06133.27132.7123,500
Apr 26, 2019131.96133.27131.94133.15132.5931,800
Apr 25, 2019132.94132.94131.21131.90131.3524,000
Apr 24, 2019133.16133.85133.16133.41132.8518,700
Apr 23, 2019131.58133.08131.58132.96132.4021,500
Apr 22, 2019131.56131.57130.92131.36130.8125,400
Apr 18, 2019131.54131.95131.07131.81131.2614,000
Apr 17, 2019133.03133.03131.28131.50130.9518,000
Apr 16, 2019132.85132.89132.18132.49131.9314,800
Apr 15, 2019132.76132.76132.18132.34131.7929,500
Apr 12, 2019132.31132.75131.93132.57132.0117,300
Apr 11, 2019131.40131.65131.13131.57131.0210,900
Apr 10, 2019130.23131.29130.23131.23130.6837,000
Apr 09, 2019130.94130.94129.80129.99129.4521,000
Apr 08, 2019131.14131.44130.68131.43130.8821,600
Apr 05, 2019130.73131.46130.64131.44130.8915,200
Apr 04, 2019129.99130.43129.78130.43129.8812,700
Apr 03, 2019129.95130.35129.50129.86129.3221,900
Apr 02, 2019129.55129.56128.71129.13128.5932,700
Apr 01, 2019128.72129.62128.66129.62129.0845,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...