Canada markets closed

Vanguard S&P Mid-Cap 400 Index Fund ETF Shares (IVOO)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
102.09-0.19 (-0.19%)
At close: 04:00PM EDT
102.27 +0.18 (+0.18%)
After hours: 07:13PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 2024102.05102.15101.86102.09102.0928,400
May 20, 2024102.22102.58102.04102.28102.2828,000
May 17, 2024102.23102.25101.83102.25102.2522,400
May 16, 2024102.87103.02102.11102.14102.1445,700
May 15, 2024102.95103.18102.47102.96102.9626,800
May 14, 2024102.19102.30101.81102.25102.2532,700
May 13, 2024101.95102.21101.26101.28101.2831,500
May 10, 2024101.85101.85101.14101.39101.3948,700
May 09, 2024100.57101.50100.39101.50101.5035,900
May 08, 2024100.22100.51100.12100.34100.3426,600
May 07, 2024100.71101.31100.64100.83100.8340,300
May 06, 2024100.05100.58100.02100.58100.5829,300
May 03, 202499.5199.8898.9599.1699.1635,400
May 02, 202497.6898.3096.9198.1798.1735,600
May 01, 202496.7898.3496.5396.9396.9350,100
Apr 30, 202498.2698.2696.8196.8396.8366,200
Apr 29, 202498.3398.7098.2298.5998.5926,900
Apr 26, 202497.7798.3397.5397.9597.9525,400
Apr 25, 202497.1997.7996.6197.7197.7135,400
Apr 24, 202498.0598.4497.4798.0598.0542,600
Apr 23, 202497.0598.4397.0298.1398.1354,800
Apr 22, 202496.2997.4595.9596.9096.9032,400
Apr 19, 202495.4196.2795.4195.9295.9265,900
Apr 18, 202496.1396.6295.4095.6095.6036,700
Apr 17, 202497.2097.2095.7595.7595.75137,500
Apr 16, 202496.7597.0196.0096.6096.6039,100
Apr 15, 202498.7499.1196.7597.0197.0137,700
Apr 12, 202499.2699.3797.9098.0798.0737,700
Apr 11, 2024100.02100.0299.0899.7199.7124,700
Apr 10, 202499.88100.4499.2699.6599.6550,900
Apr 09, 2024101.78102.04100.90101.67101.6732,300
Apr 08, 2024101.61101.83101.34101.55101.5528,900
Apr 05, 2024100.29101.34100.29101.13101.1332,900
Apr 04, 2024102.11102.25100.11100.26100.2653,300
Apr 03, 2024100.75101.54100.68101.42101.4250,800
Apr 02, 2024101.66101.66100.60100.94100.9451,100
Apr 01, 2024103.25103.25102.27102.32102.3253,200
Mar 28, 2024102.78103.42102.78103.01103.0178,700
Mar 27, 2024101.59102.70101.58102.70102.7096,600
Mar 26, 2024101.48101.61100.92100.98100.9849,100
Mar 25, 2024101.14101.61101.07101.07101.0761,800
Mar 22, 2024101.98101.98101.02101.06101.0648,500
Mar 22, 20240.231 Dividend
Mar 21, 2024101.46102.24101.46102.05101.8243,200
Mar 20, 202499.49101.1699.42100.85100.62109,900
Mar 19, 202498.5599.6898.5599.6199.3850,400
Mar 18, 202499.3699.3698.8898.9198.6927,800
Mar 15, 202499.0399.5998.9399.0898.8654,000
Mar 14, 2024100.37100.5298.4799.3099.0853,000
Mar 13, 2024100.04100.68100.04100.36100.1344,900
Mar 12, 202499.71100.2299.25100.0199.7846,800
Mar 11, 202499.7199.9198.9699.5499.3185,500
Mar 08, 2024101.01101.3799.7599.9099.6741,600
Mar 07, 2024100.09100.57100.00100.51100.2846,600
Mar 06, 202499.7099.8399.1599.4699.2356,600
Mar 05, 202498.7099.3398.4798.8698.6459,300
Mar 04, 202499.3599.6799.0999.1198.8995,400
Mar 01, 202497.9498.5597.5498.5098.2861,400
Feb 29, 202497.7398.0097.2297.7297.5049,200
Feb 28, 202496.5497.2796.3097.0096.7833,500
Feb 27, 202496.9897.0796.7297.0096.7839,500
Feb 26, 202496.5897.0096.3096.5996.3755,400
Feb 23, 202496.5296.9796.3696.7096.4840,100
Feb 22, 202495.7396.6395.6896.5496.3235,400
Feb 21, 202494.7795.1694.4995.1594.9331,100
Feb 20, 202494.9495.0794.5494.9794.7638,500
Feb 16, 202496.1396.6595.6895.6895.4631,600
Feb 15, 202495.5396.6095.4996.5796.3531,000
Feb 14, 202494.2695.0093.7794.8694.6531,600
Feb 13, 202493.6994.3092.8093.5193.3075,500
Feb 12, 202495.0296.1595.0295.8495.6239,900
Feb 09, 202494.4194.9694.1794.9594.7443,100
Feb 08, 202493.3594.2693.3594.2194.0046,100
Feb 07, 202493.2593.7792.6593.3693.1559,500
Feb 06, 202492.5193.0192.3992.9192.7042,800
Feb 05, 202492.8092.8491.7592.4792.2679,700
Feb 02, 202492.8193.8892.4493.4993.2855,200
Feb 01, 202492.8193.5791.8393.4793.2667,500
Jan 31, 202493.7694.2592.3292.3592.14129,300
Jan 30, 202493.9394.3293.7594.0593.8478,600
Jan 29, 202493.4394.2693.1594.2093.99109,100
Jan 26, 202493.4893.8493.2093.3193.10100,500
Jan 25, 202493.5093.7792.7493.2893.07267,000
Jan 24, 202494.0394.0992.6592.6792.4659,000
Jan 23, 202494.0894.3593.0093.3193.1067,200
Jan 22, 202493.1693.8193.0393.6393.4260,100
Jan 19, 202492.0092.6691.3792.5892.3754,800
Jan 18, 202491.4291.6990.7391.6991.4848,500
Jan 17, 202490.6691.1090.3890.9090.6951,600
Jan 16, 202491.5091.8391.0991.6191.4089,300
Jan 12, 202493.0093.3291.9392.1591.9463,500
Jan 11, 202492.2792.3691.3492.2892.0761,600
Jan 10, 202492.2592.5591.8592.4692.2547,100
Jan 09, 202491.9992.5291.7692.2392.02122,900
Jan 08, 202491.4892.8791.3092.8792.6679,800
Jan 05, 202491.0292.2390.7291.6291.4156,500
Jan 04, 202491.4391.8991.3291.3591.14102,400
Jan 03, 202492.7192.7191.4891.5191.3086,300
Jan 02, 202493.4594.1793.1793.6593.4460,600
Dec 29, 202394.6194.8093.9793.9793.7692,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...