Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

90.27 -0.09 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2012 26.67 26.67 26.67 26.67 0 -0.06(-0.22%)
Nov 27, 2012 26.71 26.77 26.71 26.72 1,494 +0.02(+0.09%)
Nov 26, 2012 26.70 26.70 26.70 26.70 479 -0.01(-0.03%)
Nov 23, 2012 26.58 26.71 26.58 26.71 719 +0.45(+1.70%)
Nov 20, 2012 26.26 26.26 26.26 26.26 0 +0.17(+0.64%)
Nov 19, 2012 26.08 26.11 26.06 26.09 5,515 +0.73(+2.89%)
Nov 16, 2012 25.36 25.36 25.36 25.36 239 -0.08(-0.31%)
Nov 15, 2012 25.44 25.44 25.44 25.44 239 -0.44(-1.69%)
Nov 14, 2012 26.10 26.10 25.88 25.88 2,877 -0.38(-1.43%)
Nov 12, 2012 26.25 26.25 26.25 26.25 1,199 -0.07(-0.27%)
Nov 08, 2012 26.32 26.32 26.32 26.32 0 -0.32(-1.19%)
Nov 07, 2012 26.64 26.64 26.64 26.64 959 -0.61(-2.23%)
Nov 06, 2012 27.25 27.25 27.25 27.25 239 +0.31(+1.16%)
Nov 05, 2012 26.93 26.94 26.93 26.94 959 +0.05(+0.20%)
Nov 02, 2012 27.00 27.00 26.88 26.88 959 -0.27(-0.98%)
Nov 01, 2012 26.65 27.21 26.65 27.15 4,796 +0.60(+2.26%)
Oct 31, 2012 26.55 26.55 26.55 26.55 479 +0.08(+0.31%)
Oct 26, 2012 26.48 26.47 26.47 26.47 3,117 -0.03(-0.12%)
Oct 25, 2012 26.55 26.55 26.50 26.50 1,678 -0.05(-0.20%)
Oct 24, 2012 26.57 26.57 26.55 26.55 599 +0.10(+0.39%)
Oct 23, 2012 26.64 26.64 26.41 26.45 2,045 -0.50(-1.86%)
Oct 19, 2012 27.19 27.19 26.95 26.95 4,196 -0.29(-1.06%)
Oct 18, 2012 27.20 27.32 27.20 27.24 7,240 +0.13(+0.48%)
Oct 17, 2012 27.11 27.11 27.11 27.11 479 +0.63(+2.36%)
Oct 12, 2012 26.48 26.48 26.48 26.48 1,918 -0.28(-1.03%)
Oct 11, 2012 26.82 26.82 26.76 26.76 8,952 +0.08(+0.31%)
Oct 10, 2012 26.77 26.77 26.67 26.67 479 -0.10(-0.37%)
Oct 09, 2012 26.72 26.79 26.72 26.77 1,546 -0.23(-0.83%)
Oct 08, 2012 27.00 27.00 27.00 27.00 587 +0.12(+0.45%)
Oct 01, 2012 26.88 26.88 26.88 26.88 0 +0.15(+0.55%)
Sep 26, 2012 26.73 26.73 26.73 26.73 479 -0.49(-1.81%)
Sep 25, 2012 27.22 27.22 27.22 27.22 321 -0.00(-0.00%)
Sep 24, 2012 27.22 27.22 27.22 27.22 239 -0.05(-0.20%)
Sep 20, 2012 27.13 27.28 27.28 27.28 959 -0.13(-0.49%)
Sep 19, 2012 27.41 27.41 27.41 27.41 239 -0.49(-1.75%)
Sep 14, 2012 27.90 27.90 27.90 27.90 239 +0.39(+1.43%)
Sep 13, 2012 27.12 27.51 27.12 27.51 2,846 +0.34(+1.26%)
Sep 12, 2012 27.18 27.21 27.11 27.17 2,638 +0.15(+0.57%)
Sep 11, 2012 27.01 27.01 27.01 27.01 239 -0.12(-0.45%)
Sep 07, 2012 27.05 27.14 27.14 27.14 4,076 +0.19(+0.72%)
Sep 06, 2012 26.90 26.94 26.90 26.94 959 +0.51(+1.92%)
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.