Vanguard S&P Mid-Cap 400 Index Fund ETF Shares (IVOO) Historical Stock Data
96.99 ↓1.06 (-1.08%)
As of April 25, 2024, 11:16am EST.
Historical Data
In the past 30 trading days, IVOO is down -0.13% 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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 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 |
| 2024-03-21 | 101.46 | 102.05 | ↑$0.59 (0.58%) | 101.46 | 102.24 | 43.14K |
| 2024-03-20 | 99.49 | 100.85 | ↑$1.36 (1.37%) | 99.42 | 101.16 | 109.90K |
| 2024-03-19 | 98.55 | 99.61 | ↑$1.06 (1.08%) | 98.55 | 99.68 | 50.42K |
| 2024-03-18 | 99.36 | 98.91 | ↓$0.45 (-0.45%) | 98.88 | 99.36 | 27.85K |
| 2024-03-15 | 99.03 | 99.08 | ↑$0.05 (0.05%) | 98.93 | 99.59 | 53.97K |
| 2024-03-14 | 100.37 | 99.30 | ↓$1.07 (-1.07%) | 98.49 | 100.52 | 53.04K |
| 2024-03-13 | 100.04 | 100.36 | ↑$0.32 (0.32%) | 100.04 | 100.68 | 44.92K |
Create an account or log in to view more rows.
$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!!!
$IVOO -
Buy
buy
buy!