Indicators

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

89.25 +1.37 (+1.56%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	42.80	42.80	42.56	42.56	23,460	-0.10(-0.23%)
May 28, 2015	42.68	42.68	42.66	42.66	2,038	-0.23(-0.55%)
May 27, 2015	42.70	42.90	42.57	42.90	26,079	+0.42(+0.99%)
May 26, 2015	42.83	42.83	42.48	42.48	10,519	-0.65(-1.51%)
May 22, 2015	43.03	43.13	43.13	43.13	7,965	+0.01(+0.02%)
May 21, 2015	43.20	43.20	43.12	43.12	5,943	-0.00(-0.01%)
May 20, 2015	43.00	43.12	43.00	43.12	6,377	+0.06(+0.15%)
May 19, 2015	43.29	43.29	42.94	43.06	14,836	-0.12(-0.29%)
May 18, 2015	42.78	43.21	42.78	43.18	11,228	+0.37(+0.87%)
May 15, 2015	42.85	42.85	42.74	42.81	17,027	-0.08(-0.18%)
May 14, 2015	42.81	42.90	42.66	42.89	19,503	+0.37(+0.87%)
May 13, 2015	42.62	42.62	42.52	42.52	5,756	+0.06(+0.15%)
May 12, 2015	42.46	42.47	42.10	42.46	7,937	-0.08(-0.19%)
May 11, 2015	42.46	42.58	42.44	42.54	2,249	+0.08(+0.19%)
May 08, 2015	42.33	42.46	42.33	42.46	2,192	+0.41(+0.97%)
May 07, 2015	42.03	42.14	42.03	42.05	3,612	-0.01(-0.02%)
May 06, 2015	42.08	42.08	41.85	42.06	12,301	+0.02(+0.04%)
May 05, 2015	42.65	42.65	42.02	42.04	11,172	-0.56(-1.31%)
May 04, 2015	42.60	42.68	42.53	42.60	9,352	+0.20(+0.48%)

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.