Vanguard S&P Mid-Cap 400 Index Fund ETF Shares (IVOO) Historical Stock Data
99.16 ↑0.99 (1.01%)
As of May 3, 2024, 11:09am EST.
Historical Data
In the past 30 trading days, IVOO is down -0.19% a day on average. There have been 13 days where Vanguard S&P Mid-Cap 400 Index Fund ETF Shares closed green and 17 days where IVOO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 99.51 | 99.16 | ↓$0.35 (-0.35%) | 98.95 | 99.88 | 35.36K |
| 2024-05-02 | 97.68 | 98.17 | ↑$0.49 (0.50%) | 96.91 | 98.30 | 35.64K |
| 2024-05-01 | 96.78 | 96.93 | ↑$0.15 (0.15%) | 96.53 | 98.34 | 50.11K |
| 2024-04-30 | 98.26 | 96.83 | ↓$1.43 (-1.46%) | 96.81 | 98.26 | 66.24K |
| 2024-04-29 | 98.33 | 98.59 | ↑$0.26 (0.26%) | 98.22 | 98.70 | 26.87K |
| 2024-04-26 | 97.77 | 97.95 | ↑$0.18 (0.18%) | 97.53 | 98.33 | 25.36K |
| 2024-04-25 | 97.19 | 97.71 | ↑$0.52 (0.53%) | 96.61 | 97.79 | 35.42K |
| 2024-04-24 | 98.05 | 98.05 | ↑$0.00 (0.00%) | 97.47 | 98.44 | 42.42K |
| 2024-04-23 | 97.05 | 98.13 | ↑$1.08 (1.11%) | 97.02 | 98.40 | 54.76K |
| 2024-04-22 | 96.29 | 96.90 | ↑$0.61 (0.63%) | 95.96 | 97.45 | 32.42K |
| 2024-04-19 | 95.41 | 95.92 | ↑$0.51 (0.53%) | 95.41 | 96.27 | 65.87K |
| 2024-04-18 | 96.13 | 95.60 | ↓$0.53 (-0.55%) | 95.40 | 96.62 | 36.67K |
| 2024-04-17 | 97.20 | 95.75 | ↓$1.45 (-1.49%) | 95.75 | 97.20 | 137.52K |
| 2024-04-16 | 96.75 | 96.60 | ↓$0.15 (-0.16%) | 96.00 | 97.01 | 39.04K |
| 2024-04-15 | 98.74 | 97.01 | ↓$1.73 (-1.75%) | 96.75 | 99.08 | 37.70K |
| 2024-04-12 | 99.26 | 98.07 | ↓$1.19 (-1.20%) | 97.90 | 99.37 | 37.68K |
| 2024-04-11 | 100.02 | 99.71 | ↓$0.31 (-0.31%) | 99.08 | 100.02 | 24.67K |
| 2024-04-10 | 99.88 | 99.65 | ↓$0.23 (-0.23%) | 99.26 | 100.44 | 50.85K |
| 2024-04-09 | 101.78 | 101.67 | ↓$0.11 (-0.11%) | 100.90 | 101.91 | 32.26K |
| 2024-04-08 | 101.61 | 101.55 | ↓$0.06 (-0.06%) | 101.34 | 101.83 | 28.87K |
| 2024-04-05 | 100.29 | 101.13 | ↑$0.84 (0.84%) | 100.29 | 101.34 | 32.92K |
| 2024-04-04 | 102.11 | 100.26 | ↓$1.85 (-1.81%) | 100.11 | 102.25 | 53.34K |
| 2024-04-03 | 100.75 | 101.42 | ↑$0.67 (0.67%) | 100.68 | 101.54 | 50.80K |
| 2024-04-02 | 101.66 | 100.94 | ↓$0.72 (-0.71%) | 100.60 | 101.66 | 51.14K |
| 2024-04-01 | 103.25 | 102.32 | ↓$0.93 (-0.90%) | 102.27 | 103.25 | 53.19K |
| 2024-03-28 | 102.78 | 103.01 | ↑$0.23 (0.22%) | 102.78 | 103.42 | 78.31K |
| 2024-03-27 | 101.59 | 102.70 | ↑$1.11 (1.09%) | 101.58 | 102.70 | 96.52K |
| 2024-03-26 | 101.48 | 100.98 | ↓$0.50 (-0.49%) | 100.92 | 101.61 | 49.10K |
| 2024-03-25 | 101.14 | 101.07 | ↓$0.07 (-0.07%) | 101.07 | 101.51 | 61.81K |
| 2024-03-22 | 101.98 | 101.06 | ↓$0.92 (-0.90%) | 101.02 | 101.98 | 48.54K |
Create an account or log in to view more rows.
$IVOO flow comin
$IVOO bear trap
$IVOO i am trading for a better future!
$IVOO I'll say it again slowwwllyyyy! Better stocks to short by far
$IVOO Time to buy here
$IVOO let’s go!! Squeeze time
$IVOO now I buy
$IVOO Let’s goooo
$IVOO buy and hold and get rewarded
$IVOO the best advice has been no stop losses. Would have cost a fortune!!!