Vanguard S&P Mid-Cap 400 ETF (IVOO)
100.34
-0.49
(-0.49%)
USD |
NYSEARCA |
May 08, 16:00
100.41
+0.07
(+0.07%)
After-Hours: 20:00
IVOO Price: 100.34 for May 8, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 08, 2024 | 100.22 | 100.50 | 100.12 | 100.34 | 26641.00 |
May 07, 2024 | 100.71 | 101.31 | 100.64 | 100.83 | 40264.00 |
May 06, 2024 | 100.05 | 100.58 | 100.02 | 100.58 | 29343.00 |
May 03, 2024 | 99.51 | 99.88 | 98.95 | 99.16 | 35361.00 |
May 02, 2024 | 97.68 | 98.30 | 96.91 | 98.17 | 35639.00 |
May 01, 2024 | 96.78 | 98.34 | 96.53 | 96.93 | 50109.00 |
Apr 30, 2024 | 98.26 | 98.26 | 96.81 | 96.83 | 66240.00 |
Apr 29, 2024 | 98.33 | 98.70 | 98.22 | 98.59 | 26867.00 |
Apr 26, 2024 | 97.77 | 98.32 | 97.53 | 97.95 | 25362.00 |
Apr 25, 2024 | 97.19 | 97.79 | 96.61 | 97.71 | 35423.00 |
Apr 24, 2024 | 98.05 | 98.44 | 97.47 | 98.05 | 42424.00 |
Apr 23, 2024 | 97.05 | 98.43 | 97.02 | 98.13 | 54760.00 |
Apr 22, 2024 | 96.29 | 97.45 | 95.95 | 96.90 | 32423.00 |
Apr 19, 2024 | 95.41 | 96.27 | 95.41 | 95.92 | 65868.00 |
Apr 18, 2024 | 96.13 | 96.62 | 95.40 | 95.60 | 36673.00 |
Apr 17, 2024 | 97.20 | 97.20 | 95.75 | 95.75 | 137625.0 |
Apr 16, 2024 | 96.75 | 97.01 | 96.00 | 96.60 | 39113.00 |
Apr 15, 2024 | 98.74 | 99.11 | 96.75 | 97.01 | 37706.00 |
Apr 12, 2024 | 99.26 | 99.37 | 97.90 | 98.07 | 37676.00 |
Apr 11, 2024 | 100.02 | 100.02 | 99.08 | 99.71 | 24665.00 |
Apr 10, 2024 | 99.88 | 100.44 | 99.26 | 99.65 | 50851.00 |
Apr 09, 2024 | 101.78 | 102.04 | 100.90 | 101.67 | 32261.00 |
Apr 08, 2024 | 101.61 | 101.83 | 101.34 | 101.55 | 28868.00 |
Apr 05, 2024 | 100.29 | 101.34 | 100.29 | 101.13 | 32916.00 |
Apr 04, 2024 | 102.11 | 102.25 | 100.11 | 100.26 | 53342.00 |
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
103.01
Maximum
Mar 28 2024
80.15
Average
83.85
Median
Jan 06 2023