NYSE EQUITIES INVESTIGATING REPORTED TECHNICAL ISSUE

Multiple stocks listed on the NYSE such as Berkshire Hathaway and Barrick Gold were halted

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

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

100.41

-0.74

(-0.73%)

As of 10:50AM EDT. Market open.

Time Period:

Jun 03, 2023 - Jun 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 03, 2024	101.78	101.58	100.41	100.41	100.41	13,350
May 31, 2024	100.26	101.16	99.72	101.15	101.15	50,100
May 30, 2024	99.27	100.13	99.27	99.88	99.88	31,600
May 29, 2024	99.30	99.30	98.83	98.91	98.91	35,600
May 28, 2024	101.33	101.33	100.01	100.25	100.25	31,200
May 24, 2024	100.48	100.92	100.47	100.83	100.83	20,500
May 23, 2024	101.59	101.74	99.84	100.05	100.05	29,400
May 22, 2024	101.97	102.10	101.05	101.37	101.37	39,400
May 21, 2024	102.05	102.15	101.86	102.09	102.09	28,400
May 20, 2024	102.22	102.58	102.04	102.28	102.28	28,000
May 17, 2024	102.23	102.25	101.83	102.25	102.25	22,400
May 16, 2024	102.87	103.02	102.11	102.14	102.14	45,700
May 15, 2024	102.95	103.18	102.47	102.96	102.96	26,800
May 14, 2024	102.19	102.30	101.81	102.25	102.25	32,700
May 13, 2024	101.95	102.21	101.26	101.28	101.28	31,500
May 10, 2024	101.85	101.85	101.14	101.39	101.39	48,700
May 09, 2024	100.57	101.50	100.39	101.50	101.50	35,900
May 08, 2024	100.22	100.51	100.12	100.34	100.34	26,600
May 07, 2024	100.71	101.31	100.64	100.83	100.83	40,300
May 06, 2024	100.05	100.58	100.02	100.58	100.58	29,300
May 03, 2024	99.51	99.88	98.95	99.16	99.16	35,400
May 02, 2024	97.68	98.30	96.91	98.17	98.17	35,600
May 01, 2024	96.78	98.34	96.53	96.93	96.93	50,100
Apr 30, 2024	98.26	98.26	96.81	96.83	96.83	66,200
Apr 29, 2024	98.33	98.70	98.22	98.59	98.59	26,900
Apr 26, 2024	97.77	98.33	97.53	97.95	97.95	25,400
Apr 25, 2024	97.19	97.79	96.61	97.71	97.71	35,400
Apr 24, 2024	98.05	98.44	97.47	98.05	98.05	42,600
Apr 23, 2024	97.05	98.43	97.02	98.13	98.13	54,800
Apr 22, 2024	96.29	97.45	95.95	96.90	96.90	32,400
Apr 19, 2024	95.41	96.27	95.41	95.92	95.92	65,900
Apr 18, 2024	96.13	96.62	95.40	95.60	95.60	36,700
Apr 17, 2024	97.20	97.20	95.75	95.75	95.75	137,500
Apr 16, 2024	96.75	97.01	96.00	96.60	96.60	39,100
Apr 15, 2024	98.74	99.11	96.75	97.01	97.01	37,700
Apr 12, 2024	99.26	99.37	97.90	98.07	98.07	37,700
Apr 11, 2024	100.02	100.02	99.08	99.71	99.71	24,700
Apr 10, 2024	99.88	100.44	99.26	99.65	99.65	50,900
Apr 09, 2024	101.78	102.04	100.90	101.67	101.67	32,300
Apr 08, 2024	101.61	101.83	101.34	101.55	101.55	28,900
Apr 05, 2024	100.29	101.34	100.29	101.13	101.13	32,900
Apr 04, 2024	102.11	102.25	100.11	100.26	100.26	53,300
Apr 03, 2024	100.75	101.54	100.68	101.42	101.42	50,800
Apr 02, 2024	101.66	101.66	100.60	100.94	100.94	51,100
Apr 01, 2024	103.25	103.25	102.27	102.32	102.32	53,200
Mar 28, 2024	102.78	103.42	102.78	103.01	103.01	78,700
Mar 27, 2024	101.59	102.70	101.58	102.70	102.70	96,600
Mar 26, 2024	101.48	101.61	100.92	100.98	100.98	49,100
Mar 25, 2024	101.14	101.61	101.07	101.07	101.07	61,800
Mar 22, 2024	101.98	101.98	101.02	101.06	101.06	48,500
Mar 22, 2024	0.231 Dividend
Mar 21, 2024	101.46	102.24	101.46	102.05	101.82	43,200
Mar 20, 2024	99.49	101.16	99.42	100.85	100.62	109,900
Mar 19, 2024	98.55	99.68	98.55	99.61	99.38	50,400
Mar 18, 2024	99.36	99.36	98.88	98.91	98.69	27,800
Mar 15, 2024	99.03	99.59	98.93	99.08	98.86	54,000
Mar 14, 2024	100.37	100.52	98.47	99.30	99.08	53,000
Mar 13, 2024	100.04	100.68	100.04	100.36	100.13	44,900
Mar 12, 2024	99.71	100.22	99.25	100.01	99.78	46,800
Mar 11, 2024	99.71	99.91	98.96	99.54	99.31	85,500
Mar 08, 2024	101.01	101.37	99.75	99.90	99.67	41,600
Mar 07, 2024	100.09	100.57	100.00	100.51	100.28	46,600
Mar 06, 2024	99.70	99.83	99.15	99.46	99.23	56,600
Mar 05, 2024	98.70	99.33	98.47	98.86	98.64	59,300
Mar 04, 2024	99.35	99.67	99.09	99.11	98.89	95,400
Mar 01, 2024	97.94	98.55	97.54	98.50	98.28	61,400
Feb 29, 2024	97.73	98.00	97.22	97.72	97.50	49,200
Feb 28, 2024	96.54	97.27	96.30	97.00	96.78	33,500
Feb 27, 2024	96.98	97.07	96.72	97.00	96.78	39,500
Feb 26, 2024	96.58	97.00	96.30	96.59	96.37	55,400
Feb 23, 2024	96.52	96.97	96.36	96.70	96.48	40,100
Feb 22, 2024	95.73	96.63	95.68	96.54	96.32	35,400
Feb 21, 2024	94.77	95.16	94.49	95.15	94.93	31,100
Feb 20, 2024	94.94	95.07	94.54	94.97	94.76	38,500
Feb 16, 2024	96.13	96.65	95.68	95.68	95.46	31,600
Feb 15, 2024	95.53	96.60	95.49	96.57	96.35	31,000
Feb 14, 2024	94.26	95.00	93.77	94.86	94.65	31,600
Feb 13, 2024	93.69	94.30	92.80	93.51	93.30	75,500
Feb 12, 2024	95.02	96.15	95.02	95.84	95.62	39,900
Feb 09, 2024	94.41	94.96	94.17	94.95	94.74	43,100
Feb 08, 2024	93.35	94.26	93.35	94.21	94.00	46,100
Feb 07, 2024	93.25	93.77	92.65	93.36	93.15	59,500
Feb 06, 2024	92.51	93.01	92.39	92.91	92.70	42,800
Feb 05, 2024	92.80	92.84	91.75	92.47	92.26	79,700
Feb 02, 2024	92.81	93.88	92.44	93.49	93.28	55,200
Feb 01, 2024	92.81	93.57	91.83	93.47	93.26	67,500
Jan 31, 2024	93.76	94.25	92.32	92.35	92.14	129,300
Jan 30, 2024	93.93	94.32	93.75	94.05	93.84	78,600
Jan 29, 2024	93.43	94.26	93.15	94.20	93.99	109,100
Jan 26, 2024	93.48	93.84	93.20	93.31	93.10	100,500
Jan 25, 2024	93.50	93.77	92.74	93.28	93.07	267,000
Jan 24, 2024	94.03	94.09	92.65	92.67	92.46	59,000
Jan 23, 2024	94.08	94.35	93.00	93.31	93.10	67,200
Jan 22, 2024	93.16	93.81	93.03	93.63	93.42	60,100
Jan 19, 2024	92.00	92.66	91.37	92.58	92.37	54,800
Jan 18, 2024	91.42	91.69	90.73	91.69	91.48	48,500
Jan 17, 2024	90.66	91.10	90.38	90.90	90.69	51,600
Jan 16, 2024	91.50	91.83	91.09	91.61	91.40	89,300
Jan 12, 2024	93.00	93.32	91.93	92.15	91.94	63,500
Jan 11, 2024	92.27	92.36	91.34	92.28	92.07	61,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,151.18-117.94(-0.53%)

S&P 5005,270.92-6.59(-0.12%)

DOW38,520.81-165.51(-0.43%)

CAD/USD0.7336-0.0003(-0.05%)

CRUDE OIL74.79-2.20(-2.86%)

Bitcoin CAD94,044.00+1,279.67(+1.38%)

NYSE EQUITIES INVESTIGATING REPORTED TECHNICAL ISSUE

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

S&P/TSX
22,151.18
-117.94(-0.53%)

S&P 500
5,270.92
-6.59(-0.12%)

DOW
38,520.81
-165.51(-0.43%)

CAD/USD
0.7336
-0.0003(-0.05%)

CRUDE OIL
74.79
-2.20(-2.86%)

Bitcoin CAD
94,044.00
+1,279.67(+1.38%)