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

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2019129.24129.24128.49128.49128.4916,400
Jun 13, 2019129.14129.60128.77129.40129.4020,200
Jun 12, 2019128.70128.73128.22128.53128.5317,400
Jun 11, 2019129.66130.02128.42128.73128.7323,000
Jun 10, 2019128.43129.41128.43128.58128.5829,900
Jun 07, 2019127.77128.46127.67127.85127.8519,300
Jun 06, 2019126.83127.46126.16127.23127.2320,900
Jun 05, 2019126.89126.98125.68126.70126.7014,600
Jun 04, 2019124.29126.33124.29126.33126.3323,500
Jun 03, 2019122.47123.64122.43123.10123.1055,400
May 31, 2019122.23122.89121.84122.28122.2886,700
May 30, 2019124.12124.75122.96123.55123.5516,600
May 29, 2019123.99124.08123.13123.81123.8115,600
May 28, 2019126.10126.24124.59124.59124.5916,800
May 24, 2019125.88126.14125.47125.87125.8714,600
May 23, 2019126.15126.15124.73125.27125.2736,500
May 22, 2019127.91127.95127.09127.37127.3718,000
May 21, 2019127.39128.45127.39128.33128.3343,100
May 20, 2019126.82127.40126.38126.79126.7932,700
May 17, 2019128.16129.26127.60127.60127.6033,300
May 16, 2019128.68129.85128.68129.12129.1218,100
May 15, 2019127.20128.55127.01128.32128.3218,500
May 14, 2019127.04128.50126.82128.01128.0126,800
May 13, 2019128.20128.34126.30126.76126.7627,900
May 10, 2019129.55130.75128.22130.50130.5017,000
May 09, 2019129.48130.35128.42130.10130.1017,800
May 08, 2019130.68131.36130.26130.47130.4737,800
May 07, 2019132.29132.44130.05130.88130.8823,200
May 06, 2019131.72133.66131.69133.44133.4420,700
May 03, 2019132.44133.76132.44133.75133.7519,800
May 02, 2019131.29132.02130.55131.78131.7830,500
May 01, 2019133.36133.36131.45131.45131.4527,200
Apr 30, 2019132.97133.10131.81133.01133.0126,800
Apr 29, 2019133.28133.63133.06133.27133.2723,500
Apr 26, 2019131.96133.27131.94133.15133.1531,800
Apr 25, 2019132.94132.94131.21131.90131.9024,000
Apr 24, 2019133.16133.85133.16133.41133.4118,700
Apr 23, 2019131.58133.08131.58132.96132.9621,500
Apr 22, 2019131.56131.57130.92131.36131.3625,400
Apr 18, 2019131.54131.95131.07131.81131.8114,000
Apr 17, 2019133.03133.03131.28131.50131.5018,000
Apr 16, 2019132.85132.89132.18132.49132.4914,800
Apr 15, 2019132.76132.76132.18132.34132.3429,500
Apr 12, 2019132.31132.75131.93132.57132.5717,300
Apr 11, 2019131.40131.65131.13131.57131.5710,900
Apr 10, 2019130.23131.29130.23131.23131.2337,000
Apr 09, 2019130.94130.94129.80129.99129.9921,000
Apr 08, 2019131.14131.44130.68131.43131.4321,600
Apr 05, 2019130.73131.46130.64131.44131.4415,200
Apr 04, 2019129.99130.43129.78130.43130.4312,700
Apr 03, 2019129.95130.35129.50129.86129.8621,900
Apr 02, 2019129.55129.56128.71129.13129.1332,700
Apr 01, 2019128.72129.62128.66129.62129.6245,700
Mar 29, 2019128.31128.50127.55127.87127.8763,700
Mar 28, 2019126.76127.48126.41127.45127.4537,100
Mar 27, 2019126.43126.85125.50126.33126.3335,400
Mar 26, 2019126.20127.03125.51126.45126.45301,500
Mar 25, 2019124.85125.78124.21125.23125.2322,700
Mar 25, 20190.246 Dividend
Mar 22, 2019128.22128.24125.19125.19124.9432,200
Mar 21, 2019126.96129.25126.96128.92128.6731,500
Mar 20, 2019128.14128.50126.74127.19126.9434,600
Mar 19, 2019129.40129.40128.04128.28128.0328,200
Mar 18, 2019128.20129.15128.10128.89128.6418,300
Mar 15, 2019127.96128.84127.73127.94127.6930,200
Mar 14, 2019127.94128.06127.48127.78127.5326,300
Mar 13, 2019127.94128.38127.89128.00127.7523,900
Mar 12, 2019127.44127.71127.06127.43127.1814,000
Mar 11, 2019125.89127.19125.89127.19126.9411,000
Mar 08, 2019125.07125.61124.95125.57125.3237,600
Mar 07, 2019126.84126.84125.62125.88125.6317,800
Mar 06, 2019128.71128.71126.94126.96126.7111,100
Mar 05, 2019129.36129.39128.75128.78128.5310,300
Mar 04, 2019130.14130.32128.36129.22128.9717,300
Mar 01, 2019129.78130.29128.98129.86129.6034,500
Feb 28, 2019129.25129.51128.78128.91128.6614,200
Feb 27, 2019128.95129.61128.79129.43129.1849,100
Feb 26, 2019130.32130.41129.29129.31129.0636,800
Feb 25, 2019131.06131.28130.22130.41130.1550,800
Feb 22, 2019129.79130.43129.68130.38130.1227,800
Feb 21, 2019129.67129.67128.92129.43129.1845,000
Feb 20, 2019129.30129.98129.20129.77129.5214,300
Feb 19, 2019128.59129.56128.58129.24128.9943,500
Feb 15, 2019128.33129.07128.10129.07128.8224,400
Feb 14, 2019127.03128.07126.89127.55127.3023,600
Feb 13, 2019127.34127.81126.93127.59127.3437,600
Feb 12, 2019126.35127.11126.25126.99126.7416,700
Feb 11, 2019125.18125.66124.95125.66125.4128,400
Feb 08, 2019124.34125.03123.87124.85124.6017,700
Feb 07, 2019124.89125.08124.09124.94124.6928,200
Feb 06, 2019125.59125.69125.18125.50125.2513,400
Feb 05, 2019125.32125.78125.04125.69125.4429,200
Feb 04, 2019124.11125.13123.67125.13124.8841,200
Feb 01, 2019123.94124.22123.39123.92123.6831,900
Jan 31, 2019122.91123.73122.91123.59123.3523,300
Jan 30, 2019122.74123.53121.81123.07122.8328,900
Jan 29, 2019122.42122.69121.98122.32122.0819,900
Jan 28, 2019121.55122.40121.35122.28122.0424,800
Jan 25, 2019122.04122.74122.03122.43122.1927,700
Jan 24, 2019120.29121.42120.16121.16120.9220,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...