Vanguard S&P Mid-Cap 400 ETF (IVOO)
105.06
+0.24
(+0.23%)
USD |
NYSEARCA |
Nov 01, 16:00
105.00
-0.06
(-0.06%)
After-Hours: 20:00
IVOO Price: 105.06 for Nov. 1, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 01, 2024 | 105.46 | 105.88 | 104.92 | 105.06 | 71012.00 |
| Oct 31, 2024 | 106.11 | 106.21 | 104.82 | 104.82 | 32181.00 |
| Oct 30, 2024 | 106.08 | 107.40 | 106.08 | 106.16 | 37851.00 |
| Oct 29, 2024 | 105.74 | 106.37 | 105.34 | 106.36 | 39773.00 |
| Oct 28, 2024 | 105.79 | 106.46 | 105.57 | 106.30 | 35008.00 |
| 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 | 41254.00 |
| Oct 17, 2024 | 108.42 | 108.42 | 107.90 | 108.22 | 56919.00 |
| Oct 16, 2024 | 107.76 | 108.36 | 107.52 | 108.08 | 53010.00 |
| Oct 15, 2024 | 107.28 | 108.28 | 107.07 | 107.11 | 34507.00 |
| Oct 14, 2024 | 106.82 | 107.46 | 106.37 | 107.36 | 58758.00 |
| Oct 11, 2024 | 105.12 | 106.77 | 105.12 | 106.76 | 61849.00 |
| Oct 10, 2024 | 104.96 | 105.11 | 104.44 | 104.99 | 66243.00 |
| Oct 09, 2024 | 104.87 | 105.83 | 104.59 | 105.47 | 62380.00 |
| Oct 08, 2024 | 104.77 | 105.12 | 104.37 | 104.75 | 39920.00 |
| Oct 07, 2024 | 105.25 | 105.25 | 104.18 | 104.81 | 58107.00 |
| Oct 04, 2024 | 105.65 | 105.68 | 104.82 | 105.51 | 46088.00 |
| Oct 03, 2024 | 104.40 | 104.64 | 103.70 | 104.54 | 62978.00 |
| Oct 02, 2024 | 104.46 | 105.05 | 104.46 | 104.81 | 41592.00 |
| Oct 01, 2024 | 105.53 | 105.53 | 103.96 | 104.71 | 86148.00 |
| Sep 30, 2024 | 105.21 | 105.69 | 104.65 | 105.63 | 54379.00 |
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
108.22
Maximum
Oct 17 2024
83.85
Average
86.52
Median