Vanguard S&P Mid-Cap 400 ETF (IVOO)
113.24
+1.86
(+1.67%)
USD |
NYSEARCA |
Nov 22, 16:00
113.40
+0.16
(+0.14%)
After-Hours: 19:37
IVOO Price: 113.24 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 109.90 | 111.60 | 109.74 | 111.38 | 73835.00 |
| Nov 20, 2024 | 109.08 | 109.62 | 108.74 | 109.62 | 61021.00 |
| Nov 19, 2024 | 108.06 | 109.10 | 107.78 | 108.97 | 384986.0 |
| Nov 18, 2024 | 108.58 | 109.24 | 108.58 | 108.94 | 59574.00 |
| Nov 15, 2024 | 109.75 | 109.78 | 108.39 | 108.62 | 74783.00 |
| Nov 14, 2024 | 111.25 | 111.30 | 109.62 | 109.88 | 56619.00 |
| Nov 13, 2024 | 111.75 | 112.01 | 110.81 | 110.89 | 62151.00 |
| Nov 12, 2024 | 112.29 | 112.74 | 111.28 | 111.44 | 59567.00 |
| Nov 11, 2024 | 112.46 | 113.01 | 112.40 | 112.61 | 69507.00 |
| Nov 08, 2024 | 111.16 | 111.80 | 110.98 | 111.61 | 42937.00 |
| Nov 07, 2024 | 111.36 | 111.73 | 110.85 | 111.08 | 113732.0 |
| Nov 06, 2024 | 110.79 | 111.39 | 109.72 | 111.25 | 117230.0 |
| Nov 05, 2024 | 105.02 | 106.86 | 104.99 | 106.85 | 47586.00 |
| Nov 04, 2024 | 104.96 | 106.09 | 104.93 | 105.35 | 42267.00 |
| Nov 01, 2024 | 105.46 | 105.88 | 104.92 | 105.06 | 71062.00 |
| Oct 31, 2024 | 106.11 | 106.21 | 104.82 | 104.82 | 32182.00 |
| Oct 30, 2024 | 106.08 | 107.40 | 106.08 | 106.16 | 37851.00 |
| Oct 29, 2024 | 105.74 | 106.37 | 105.34 | 106.36 | 43177.00 |
| Oct 28, 2024 | 105.79 | 106.46 | 105.57 | 106.30 | 35036.00 |
| Oct 25, 2024 | 106.28 | 106.28 | 105.03 | 105.15 | 35001.00 |
| Oct 24, 2024 | 106.10 | 106.10 | 105.40 | 105.81 | 40548.00 |
| Oct 23, 2024 | 105.84 | 106.20 | 105.01 | 105.59 | 50168.00 |
| Oct 22, 2024 | 106.66 | 106.66 | 105.96 | 106.24 | 51135.00 |
| Oct 21, 2024 | 108.06 | 108.12 | 106.85 | 106.95 | 33415.00 |
| Oct 18, 2024 | 108.35 | 108.40 | 107.92 | 108.19 | 41263.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
40.90
Minimum
Mar 23 2020
113.24
Maximum
Nov 22 2024
84.36
Average
86.85
Median
Jun 14 2023