Indicators

S&P Midcap 400 Value ETF Vanguard (NY: IVOV )

86.88 -0.53 (-0.60%)

Streaming Delayed Price Updated: 1:45 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	78.19	79.48	78.19	79.06	44,234	-0.04(-0.05%)
Feb 25, 2022	77.40	79.17	77.86	79.09	23,592	+2.09(+2.71%)
Feb 24, 2022	74.45	77.11	74.34	77.00	69,538	+0.51(+0.67%)
Feb 23, 2022	78.41	78.48	76.49	76.49	122,965	-1.30(-1.67%)
Feb 22, 2022	78.60	79.08	77.55	77.79	57,321	-1.08(-1.37%)
Feb 18, 2022				78.87	0	-0.28(-0.35%)
Feb 17, 2022	79.89	79.89	79.04	79.15	16,688	-1.41(-1.75%)
Feb 16, 2022	79.85	80.68	79.82	80.56	12,873	+0.57(+0.72%)
Feb 15, 2022	78.90	80.06	78.90	79.99	18,471	+1.83(+2.34%)
Feb 14, 2022	78.43	78.99	77.91	78.16	58,649	-0.44(-0.57%)
Feb 11, 2022	79.19	79.89	78.13	78.60	14,853	-0.74(-0.93%)
Feb 10, 2022	79.73	80.96	78.96	79.34	21,537	-0.87(-1.08%)
Feb 09, 2022	79.65	80.35	79.65	80.21	33,776	+1.08(+1.36%)
Feb 08, 2022	77.98	79.21	77.98	79.13	29,236	+1.55(+2.00%)
Feb 07, 2022	77.56	78.11	77.34	77.58	44,698	+0.00(+0.00%)
Feb 04, 2022	77.77	78.12	76.59	77.58	24,934	-0.13(-0.17%)
Feb 03, 2022	78.11		77.67	77.71	31,133	-1.16(-1.48%)
Feb 02, 2022	79.00	79.10	78.39	78.87	33,665	-0.04(-0.05%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.