NYSEArca - Nasdaq Real Time Price USD

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

111.07 +1.45 (+1.32%)
As of 11:50 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 110.03 111.25 109.74 111.07 111.07 28,995
Nov 20, 2024 109.03 109.62 108.74 109.62 109.62 61,000
Nov 19, 2024 107.99 109.10 107.78 108.97 108.97 385,000
Nov 18, 2024 108.85 109.24 108.58 108.94 108.94 59,600
Nov 15, 2024 109.78 109.78 108.39 108.62 108.62 75,300
Nov 14, 2024 111.22 111.31 109.62 109.88 109.88 56,600
Nov 13, 2024 111.94 112.01 110.81 110.89 110.89 62,200
Nov 12, 2024 112.29 112.74 111.28 111.44 111.44 59,600
Nov 11, 2024 112.49 113.01 112.40 112.61 112.61 69,600
Nov 8, 2024 111.16 111.81 110.98 111.61 111.61 42,900
Nov 7, 2024 111.36 111.73 110.85 111.08 111.08 113,700
Nov 6, 2024 110.79 111.39 109.72 111.25 111.25 117,200
Nov 5, 2024 105.02 106.86 104.99 106.85 106.85 47,600
Nov 4, 2024 104.96 106.09 104.93 105.35 105.35 42,300
Nov 1, 2024 105.46 105.88 104.92 105.06 105.06 71,100
Oct 31, 2024 106.11 106.21 104.82 104.82 104.82 32,200
Oct 30, 2024 106.08 107.40 106.08 106.16 106.16 37,900
Oct 29, 2024 105.74 106.37 105.34 106.36 106.36 43,200
Oct 28, 2024 105.79 106.46 105.57 106.30 106.30 35,000
Oct 25, 2024 106.28 106.28 105.03 105.15 105.15 35,000
Oct 24, 2024 106.10 106.10 105.40 105.81 105.81 40,500
Oct 23, 2024 105.84 106.20 105.01 105.59 105.59 50,200
Oct 22, 2024 106.66 106.66 105.96 106.24 106.24 51,100
Oct 21, 2024 108.06 108.12 106.85 106.95 106.95 33,400
Oct 18, 2024 108.35 108.41 107.93 108.19 108.19 41,300
Oct 17, 2024 108.42 108.42 107.90 108.22 108.22 56,900
Oct 16, 2024 107.76 108.36 107.52 108.08 108.08 53,000
Oct 15, 2024 107.28 108.28 107.07 107.11 107.11 34,500
Oct 14, 2024 106.82 107.46 106.37 107.36 107.36 58,700
Oct 11, 2024 105.12 106.77 105.12 106.76 106.76 61,800
Oct 10, 2024 104.96 105.11 104.44 104.99 104.99 66,600
Oct 9, 2024 104.87 105.83 104.59 105.47 105.47 62,400
Oct 8, 2024 104.77 105.12 104.37 104.75 104.75 40,000
Oct 7, 2024 105.25 105.25 104.18 104.81 104.81 58,100
Oct 4, 2024 105.65 105.68 104.82 105.51 105.51 46,100
Oct 3, 2024 104.40 104.64 103.70 104.54 104.54 63,000
Oct 2, 2024 104.46 105.05 104.46 104.81 104.81 41,600
Oct 1, 2024 105.53 105.53 103.96 104.71 104.71 86,100
Sep 30, 2024 105.20 105.69 104.65 105.63 105.63 54,400
Sep 27, 2024 0.36 Dividend
Sep 27, 2024 105.90 106.32 105.14 105.42 105.42 54,600
Sep 26, 2024 105.85 106.30 105.42 105.68 105.32 45,100
Sep 25, 2024 105.88 105.94 104.65 104.80 104.44 83,300
Sep 24, 2024 106.19 106.39 105.68 105.85 105.49 32,700
Sep 23, 2024 105.73 106.03 105.33 105.90 105.54 38,400
Sep 20, 2024 105.85 105.85 104.99 105.30 104.94 64,100
Sep 19, 2024 106.17 106.31 105.25 106.10 105.74 51,500
Sep 18, 2024 104.38 105.96 103.91 104.21 103.86 46,600
Sep 17, 2024 104.25 104.87 103.80 104.25 103.89 34,800
Sep 16, 2024 103.14 103.73 103.01 103.68 103.33 38,100
Sep 13, 2024 101.90 103.05 101.90 102.98 102.63 48,600
Sep 12, 2024 100.39 101.35 100.01 101.12 100.78 82,100
Sep 11, 2024 99.69 100.42 98.11 100.35 100.01 64,400
Sep 10, 2024 100.26 100.26 99.12 99.95 99.61 70,700
Sep 9, 2024 100.03 100.78 99.81 100.07 99.73 38,500
Sep 6, 2024 101.01 101.75 99.50 99.71 99.37 57,100
Sep 5, 2024 101.84 101.84 100.73 101.03 100.69 44,500
Sep 4, 2024 101.67 102.40 101.48 101.68 101.33 43,000
Sep 3, 2024 104.01 104.39 101.81 102.07 101.72 87,300
Aug 30, 2024 104.37 104.80 103.47 104.76 104.40 30,600
Aug 29, 2024 104.30 104.85 103.85 103.96 103.61 34,300
Aug 28, 2024 103.90 104.25 103.24 103.66 103.31 44,000
Aug 27, 2024 104.08 104.37 103.77 104.22 103.86 33,200
Aug 26, 2024 105.38 105.63 104.52 104.61 104.25 40,100
Aug 23, 2024 103.40 105.16 103.30 104.88 104.52 26,900
Aug 22, 2024 103.40 103.56 102.54 102.74 102.39 24,300
Aug 21, 2024 102.59 103.37 102.32 103.35 103.00 37,500
Aug 20, 2024 102.96 102.96 101.91 102.05 101.70 35,500
Aug 19, 2024 102.18 102.97 102.18 102.97 102.62 26,500
Aug 16, 2024 101.57 102.28 101.57 102.02 101.67 21,000
Aug 15, 2024 101.64 102.28 101.34 101.98 101.63 200,500
Aug 14, 2024 100.41 100.51 99.63 99.99 99.65 65,600
Aug 13, 2024 99.34 100.18 98.90 100.12 99.78 144,500
Aug 12, 2024 99.65 99.65 98.60 98.78 98.44 37,300
Aug 9, 2024 99.48 99.63 98.64 99.36 99.02 46,300
Aug 8, 2024 98.22 99.47 97.79 99.40 99.06 42,500
Aug 7, 2024 99.50 99.75 97.23 97.38 97.05 40,900
Aug 6, 2024 97.31 99.25 96.64 98.02 97.69 103,800
Aug 5, 2024 95.20 98.17 94.90 97.05 96.72 234,000
Aug 2, 2024 100.50 100.50 98.70 99.69 99.35 96,700
Aug 1, 2024 105.13 105.60 101.85 102.62 102.27 93,900
Jul 31, 2024 105.01 106.45 104.42 104.92 104.56 71,700
Jul 30, 2024 104.09 104.76 103.70 104.24 103.88 109,400
Jul 29, 2024 104.43 104.59 103.63 103.85 103.50 56,600
Jul 26, 2024 103.45 104.25 103.16 104.09 103.74 78,300
Jul 25, 2024 101.75 103.88 101.61 102.28 101.93 55,300
Jul 24, 2024 102.92 103.51 101.44 101.46 101.11 71,400
Jul 23, 2024 102.99 103.83 102.87 103.49 103.14 55,700
Jul 22, 2024 102.57 103.36 101.62 103.32 102.97 43,000
Jul 19, 2024 102.57 102.62 101.79 101.99 101.64 37,900
Jul 18, 2024 103.90 104.99 102.48 102.69 102.34 72,100
Jul 17, 2024 104.58 105.60 103.93 103.95 103.60 98,800
Jul 16, 2024 103.39 105.51 103.37 105.47 105.11 276,600
Jul 15, 2024 102.77 103.59 102.33 102.96 102.61 66,800
Jul 12, 2024 101.93 102.74 101.80 102.20 101.85 47,500
Jul 11, 2024 100.07 101.45 99.87 101.32 100.97 98,900
Jul 10, 2024 98.03 98.90 98.00 98.81 98.47 56,400
Jul 9, 2024 98.25 98.32 97.67 97.67 97.34 59,000
Jul 8, 2024 98.49 99.08 98.19 98.39 98.05 108,700
Jul 5, 2024 98.66 98.66 97.72 97.93 97.60 43,500
Jul 3, 2024 98.73 99.17 98.45 98.72 98.38 57,500
Jul 2, 2024 98.10 98.54 97.99 98.54 98.20 76,200
Jul 1, 2024 99.45 99.55 98.00 98.09 97.76 78,600
Jun 28, 2024 0.37 Dividend
Jun 28, 2024 99.19 99.80 98.53 99.11 98.77 43,100
Jun 27, 2024 98.87 99.22 98.74 99.18 98.47 24,800
Jun 26, 2024 98.87 98.91 98.49 98.84 98.13 39,600
Jun 25, 2024 100.10 100.10 98.79 99.14 98.43 31,700
Jun 24, 2024 99.63 100.60 99.50 100.03 99.32 53,400
Jun 21, 2024 99.26 99.52 98.75 99.51 98.80 33,700
Jun 20, 2024 99.35 99.64 99.01 99.17 98.46 49,400
Jun 18, 2024 99.07 99.63 99.02 99.35 98.64 51,900
Jun 17, 2024 97.95 99.18 97.87 99.13 98.42 24,000
Jun 14, 2024 98.61 98.66 97.68 98.27 97.57 43,900
Jun 13, 2024 99.98 99.98 98.95 99.40 98.69 26,500
Jun 12, 2024 100.54 101.20 99.80 100.02 99.31 136,700
Jun 11, 2024 98.68 98.84 97.87 98.79 98.09 44,100
Jun 10, 2024 98.17 99.33 98.09 99.20 98.49 31,700
Jun 7, 2024 99.12 99.60 98.79 99.03 98.32 38,800
Jun 6, 2024 99.88 100.05 99.40 99.75 99.04 30,600
Jun 5, 2024 99.54 100.10 98.85 100.00 99.29 48,000
Jun 4, 2024 99.80 99.91 98.94 98.99 98.28 63,800
Jun 3, 2024 101.78 101.78 99.75 100.28 99.56 51,000
May 31, 2024 100.26 101.16 99.72 101.15 100.43 50,100
May 30, 2024 99.27 100.13 99.27 99.88 99.17 31,600
May 29, 2024 99.30 99.30 98.83 98.91 98.20 35,600
May 28, 2024 101.33 101.33 100.01 100.25 99.53 31,200
May 24, 2024 100.48 100.92 100.47 100.83 100.11 20,500
May 23, 2024 101.59 101.74 99.84 100.05 99.34 29,400
May 22, 2024 101.97 102.10 101.05 101.37 100.65 39,400
May 21, 2024 102.05 102.15 101.86 102.09 101.36 28,400
May 20, 2024 102.22 102.58 102.04 102.28 101.55 28,000
May 17, 2024 102.23 102.25 101.83 102.25 101.52 22,400
May 16, 2024 102.87 103.02 102.11 102.14 101.41 45,700
May 15, 2024 102.95 103.18 102.47 102.96 102.23 26,800
May 14, 2024 102.19 102.30 101.81 102.25 101.52 32,700
May 13, 2024 101.95 102.21 101.26 101.28 100.56 31,500
May 10, 2024 101.85 101.85 101.14 101.39 100.67 48,700
May 9, 2024 100.57 101.50 100.39 101.50 100.78 35,900
May 8, 2024 100.22 100.51 100.12 100.34 99.62 26,600
May 7, 2024 100.71 101.31 100.64 100.83 100.11 40,300
May 6, 2024 100.05 100.58 100.02 100.58 99.86 29,300
May 3, 2024 99.51 99.88 98.95 99.16 98.45 35,400
May 2, 2024 97.68 98.30 96.91 98.17 97.47 35,600
May 1, 2024 96.78 98.34 96.53 96.93 96.24 50,100
Apr 30, 2024 98.26 98.26 96.81 96.83 96.14 66,200
Apr 29, 2024 98.33 98.70 98.22 98.59 97.89 26,900
Apr 26, 2024 97.77 98.33 97.53 97.95 97.25 25,400
Apr 25, 2024 97.19 97.79 96.61 97.71 97.01 35,400
Apr 24, 2024 98.05 98.44 97.47 98.05 97.35 42,600
Apr 23, 2024 97.05 98.43 97.02 98.13 97.43 54,800
Apr 22, 2024 96.29 97.45 95.95 96.90 96.21 32,400
Apr 19, 2024 95.41 96.27 95.41 95.92 95.24 65,900
Apr 18, 2024 96.13 96.62 95.40 95.60 94.92 36,700
Apr 17, 2024 97.20 97.20 95.75 95.75 95.07 137,500
Apr 16, 2024 96.75 97.01 96.00 96.60 95.91 39,100
Apr 15, 2024 98.74 99.11 96.75 97.01 96.32 37,700
Apr 12, 2024 99.26 99.37 97.90 98.07 97.37 37,700
Apr 11, 2024 100.02 100.02 99.08 99.71 99.00 24,700
Apr 10, 2024 99.88 100.44 99.26 99.65 98.94 50,900
Apr 9, 2024 101.78 102.04 100.90 101.67 100.94 32,300
Apr 8, 2024 101.61 101.83 101.34 101.55 100.83 28,900
Apr 5, 2024 100.29 101.34 100.29 101.13 100.41 32,900
Apr 4, 2024 102.11 102.25 100.11 100.26 99.54 53,300
Apr 3, 2024 100.75 101.54 100.68 101.42 100.70 50,800
Apr 2, 2024 101.66 101.66 100.60 100.94 100.22 51,100
Apr 1, 2024 103.25 103.25 102.27 102.32 101.59 53,200
Mar 28, 2024 102.78 103.42 102.78 103.01 102.28 78,700
Mar 27, 2024 101.59 102.70 101.58 102.70 101.97 96,600
Mar 26, 2024 101.48 101.61 100.92 100.98 100.26 49,100
Mar 25, 2024 101.14 101.61 101.07 101.07 100.35 61,800
Mar 22, 2024 0.23 Dividend
Mar 22, 2024 101.98 101.98 101.02 101.06 100.34 48,500
Mar 21, 2024 101.46 102.24 101.46 102.05 101.09 43,200
Mar 20, 2024 99.49 101.16 99.42 100.85 99.90 109,900
Mar 19, 2024 98.55 99.68 98.55 99.61 98.68 50,400
Mar 18, 2024 99.36 99.36 98.88 98.91 97.98 27,800
Mar 15, 2024 99.03 99.59 98.93 99.08 98.15 54,000
Mar 14, 2024 100.37 100.52 98.47 99.30 98.37 53,000
Mar 13, 2024 100.04 100.68 100.04 100.36 99.42 44,900
Mar 12, 2024 99.71 100.22 99.25 100.01 99.07 46,800
Mar 11, 2024 99.71 99.91 98.96 99.54 98.61 85,500
Mar 8, 2024 101.01 101.37 99.75 99.90 98.96 41,600
Mar 7, 2024 100.09 100.57 100.00 100.51 99.57 46,600
Mar 6, 2024 99.70 99.83 99.15 99.46 98.53 56,600
Mar 5, 2024 98.70 99.33 98.47 98.86 97.93 59,300
Mar 4, 2024 99.35 99.67 99.09 99.11 98.18 95,400
Mar 1, 2024 97.94 98.55 97.54 98.50 97.58 61,400
Feb 29, 2024 97.73 98.00 97.22 97.72 96.80 49,200
Feb 28, 2024 96.54 97.27 96.30 97.00 96.09 33,500
Feb 27, 2024 96.98 97.07 96.72 97.00 96.09 39,500
Feb 26, 2024 96.58 97.00 96.30 96.59 95.68 55,400
Feb 23, 2024 96.52 96.97 96.36 96.70 95.79 40,100
Feb 22, 2024 95.73 96.63 95.68 96.54 95.63 35,400
Feb 21, 2024 94.77 95.16 94.49 95.15 94.26 31,100
Feb 20, 2024 94.94 95.07 94.54 94.97 94.08 38,500
Feb 16, 2024 96.13 96.65 95.68 95.68 94.78 31,600
Feb 15, 2024 95.53 96.60 95.49 96.57 95.66 31,000
Feb 14, 2024 94.26 95.00 93.77 94.86 93.97 31,600
Feb 13, 2024 93.69 94.30 92.80 93.51 92.63 75,500
Feb 12, 2024 95.02 96.15 95.02 95.84 94.94 39,900
Feb 9, 2024 94.41 94.96 94.17 94.95 94.06 43,100
Feb 8, 2024 93.35 94.26 93.35 94.21 93.33 46,100
Feb 7, 2024 93.25 93.77 92.65 93.36 92.48 59,500
Feb 6, 2024 92.51 93.01 92.39 92.91 92.04 42,800
Feb 5, 2024 92.80 92.84 91.75 92.47 91.60 79,700
Feb 2, 2024 92.81 93.88 92.44 93.49 92.61 55,200
Feb 1, 2024 92.81 93.57 91.83 93.47 92.59 67,500
Jan 31, 2024 93.76 94.25 92.32 92.35 91.48 129,300
Jan 30, 2024 93.93 94.32 93.75 94.05 93.17 78,600
Jan 29, 2024 93.43 94.26 93.15 94.20 93.32 109,100
Jan 26, 2024 93.48 93.84 93.20 93.31 92.43 100,500
Jan 25, 2024 93.50 93.77 92.74 93.28 92.40 267,000
Jan 24, 2024 94.03 94.09 92.65 92.67 91.80 59,000
Jan 23, 2024 94.08 94.35 93.00 93.31 92.43 67,200
Jan 22, 2024 93.16 93.81 93.03 93.63 92.75 60,100
Jan 19, 2024 92.00 92.66 91.37 92.58 91.71 54,800
Jan 18, 2024 91.42 91.69 90.73 91.69 90.83 48,500
Jan 17, 2024 90.66 91.10 90.38 90.90 90.05 51,600
Jan 16, 2024 91.50 91.83 91.09 91.61 90.75 89,300
Jan 12, 2024 93.00 93.32 91.93 92.15 91.29 63,500
Jan 11, 2024 92.27 92.36 91.34 92.28 91.41 61,600
Jan 10, 2024 92.25 92.55 91.85 92.46 91.59 47,100
Jan 9, 2024 91.99 92.52 91.76 92.23 91.36 122,900
Jan 8, 2024 91.48 92.87 91.30 92.87 92.00 79,800
Jan 5, 2024 91.02 92.23 90.72 91.62 90.76 56,500
Jan 4, 2024 91.43 91.89 91.32 91.35 90.49 102,400
Jan 3, 2024 92.71 92.71 91.48 91.51 90.65 86,300
Jan 2, 2024 93.45 94.17 93.17 93.65 92.77 60,600
Dec 29, 2023 94.61 94.80 93.97 93.97 93.09 92,100
Dec 28, 2023 94.63 95.03 94.51 94.83 93.94 70,600
Dec 27, 2023 94.96 95.13 94.56 94.86 93.97 84,900
Dec 26, 2023 94.39 95.13 94.21 94.88 93.99 57,800
Dec 22, 2023 94.13 94.56 93.76 94.13 93.25 58,900
Dec 21, 2023 93.34 93.80 92.90 93.71 92.83 56,900
Dec 20, 2023 0.44 Dividend
Dec 20, 2023 93.87 94.48 92.50 92.52 91.65 107,100
Dec 19, 2023 93.76 94.50 93.55 94.44 93.11 41,500
Dec 18, 2023 93.65 93.65 93.08 93.18 91.87 67,300
Dec 15, 2023 94.04 94.04 92.86 93.09 91.78 115,100
Dec 14, 2023 92.93 94.22 92.93 94.00 92.68 81,800
Dec 13, 2023 89.47 91.79 89.10 91.79 90.50 73,800
Dec 12, 2023 89.58 89.85 89.16 89.50 88.24 58,700
Dec 11, 2023 89.14 89.76 89.00 89.63 88.37 50,000
Dec 8, 2023 88.77 89.53 88.62 89.15 87.90 53,400
Dec 7, 2023 88.39 88.82 88.21 88.76 87.51 78,000
Dec 6, 2023 89.07 89.75 88.27 88.27 87.03 164,600
Dec 5, 2023 89.25 89.25 88.30 88.46 87.22 95,700
Dec 4, 2023 88.55 89.69 88.55 89.61 88.35 72,100
Dec 1, 2023 86.71 88.96 86.44 88.88 87.63 85,100
Nov 30, 2023 86.49 86.92 86.15 86.85 85.63 62,900
Nov 29, 2023 86.62 87.20 86.21 86.33 85.12 277,500
Nov 28, 2023 86.40 86.65 85.89 86.02 84.81 55,200
Nov 27, 2023 86.26 86.73 86.01 86.58 85.36 60,500
Nov 24, 2023 86.20 86.79 86.20 86.76 85.54 47,100
Nov 22, 2023 86.17 86.63 85.97 86.30 85.09 161,700
Nov 21, 2023 86.01 86.06 85.77 85.81 84.61 61,600

Related Tickers