Singapore markets closed

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

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
99.11+0.30 (+0.30%)
At close: 04:00PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202499.1999.8098.5399.1199.1143,100
28 Jun 20240.371 Dividend
27 Jun 202498.8799.2298.7499.1898.8124,800
26 Jun 202498.8798.9198.4998.8498.4739,600
25 Jun 2024100.10100.1098.7999.1498.7731,700
24 Jun 202499.63100.6099.50100.0399.6653,400
21 Jun 202499.2699.5298.7599.5199.1433,700
20 Jun 202499.3599.6499.0199.1798.8049,400
18 Jun 202499.0799.6399.0299.3598.9851,900
17 Jun 202497.9599.1897.8799.1398.7624,000
14 Jun 202498.6198.6697.6898.2797.9043,900
13 Jun 202499.9899.9898.9599.4099.0326,500
12 Jun 2024100.54101.2099.80100.0299.65136,700
11 Jun 202498.6898.8497.8798.7998.4244,100
10 Jun 202498.1799.3398.0999.2098.8331,700
07 Jun 202499.1299.6098.7999.0398.6638,800
06 Jun 202499.88100.0599.4099.7599.3830,600
05 Jun 202499.54100.1098.85100.0099.6348,000
04 Jun 202499.8099.9198.9498.9998.6263,800
03 Jun 2024101.78101.7899.75100.2899.9051,000
31 May 2024100.26101.1699.72101.15100.7750,100
30 May 202499.27100.1399.2799.8899.5131,600
29 May 202499.3099.3098.8398.9198.5435,600
28 May 2024101.33101.33100.01100.2599.8831,200
24 May 2024100.48100.92100.47100.83100.4520,500
23 May 2024101.59101.7499.84100.0599.6829,400
22 May 2024101.97102.10101.05101.37100.9939,400
21 May 2024102.05102.15101.86102.09101.7128,400
20 May 2024102.22102.58102.04102.28101.9028,000
17 May 2024102.23102.25101.83102.25101.8722,400
16 May 2024102.87103.02102.11102.14101.7645,700
15 May 2024102.95103.18102.47102.96102.5726,800
14 May 2024102.19102.30101.81102.25101.8732,700
13 May 2024101.95102.21101.26101.28100.9031,500
10 May 2024101.85101.85101.14101.39101.0148,700
09 May 2024100.57101.50100.39101.50101.1235,900
08 May 2024100.22100.51100.12100.3499.9626,600
07 May 2024100.71101.31100.64100.83100.4540,300
06 May 2024100.05100.58100.02100.58100.2029,300
03 May 202499.5199.8898.9599.1698.7935,400
02 May 202497.6898.3096.9198.1797.8035,600
01 May 202496.7898.3496.5396.9396.5750,100
30 Apr 202498.2698.2696.8196.8396.4766,200
29 Apr 202498.3398.7098.2298.5998.2226,900
26 Apr 202497.7798.3397.5397.9597.5825,400
25 Apr 202497.1997.7996.6197.7197.3435,400
24 Apr 202498.0598.4497.4798.0597.6842,600
23 Apr 202497.0598.4397.0298.1397.7654,800
22 Apr 202496.2997.4595.9596.9096.5432,400
19 Apr 202495.4196.2795.4195.9295.5665,900
18 Apr 202496.1396.6295.4095.6095.2436,700
17 Apr 202497.2097.2095.7595.7595.39137,500
16 Apr 202496.7597.0196.0096.6096.2439,100
15 Apr 202498.7499.1196.7597.0196.6537,700
12 Apr 202499.2699.3797.9098.0797.7037,700
11 Apr 2024100.02100.0299.0899.7199.3424,700
10 Apr 202499.88100.4499.2699.6599.2850,900
09 Apr 2024101.78102.04100.90101.67101.2932,300
08 Apr 2024101.61101.83101.34101.55101.1728,900
05 Apr 2024100.29101.34100.29101.13100.7532,900
04 Apr 2024102.11102.25100.11100.2699.8853,300
03 Apr 2024100.75101.54100.68101.42101.0450,800
02 Apr 2024101.66101.66100.60100.94100.5651,100
01 Apr 2024103.25103.25102.27102.32101.9453,200
28 Mar 2024102.78103.42102.78103.01102.6278,700
27 Mar 2024101.59102.70101.58102.70102.3296,600
26 Mar 2024101.48101.61100.92100.98100.6049,100
25 Mar 2024101.14101.61101.07101.07100.6961,800
22 Mar 2024101.98101.98101.02101.06100.6848,500
22 Mar 20240.231 Dividend
21 Mar 2024101.46102.24101.46102.05101.4443,200
20 Mar 202499.49101.1699.42100.85100.25109,900
19 Mar 202498.5599.6898.5599.6199.0150,400
18 Mar 202499.3699.3698.8898.9198.3227,800
15 Mar 202499.0399.5998.9399.0898.4954,000
14 Mar 2024100.37100.5298.4799.3098.7053,000
13 Mar 2024100.04100.68100.04100.3699.7644,900
12 Mar 202499.71100.2299.25100.0199.4146,800
11 Mar 202499.7199.9198.9699.5498.9485,500
08 Mar 2024101.01101.3799.7599.9099.3041,600
07 Mar 2024100.09100.57100.00100.5199.9146,600
06 Mar 202499.7099.8399.1599.4698.8656,600
05 Mar 202498.7099.3398.4798.8698.2759,300
04 Mar 202499.3599.6799.0999.1198.5295,400
01 Mar 202497.9498.5597.5498.5097.9161,400
29 Feb 202497.7398.0097.2297.7297.1349,200
28 Feb 202496.5497.2796.3097.0096.4233,500
27 Feb 202496.9897.0796.7297.0096.4239,500
26 Feb 202496.5897.0096.3096.5996.0155,400
23 Feb 202496.5296.9796.3696.7096.1240,100
22 Feb 202495.7396.6395.6896.5495.9635,400
21 Feb 202494.7795.1694.4995.1594.5831,100
20 Feb 202494.9495.0794.5494.9794.4038,500
16 Feb 202496.1396.6595.6895.6895.1131,600
15 Feb 202495.5396.6095.4996.5795.9931,000
14 Feb 202494.2695.0093.7794.8694.2931,600
13 Feb 202493.6994.3092.8093.5192.9575,500
12 Feb 202495.0296.1595.0295.8495.2739,900
09 Feb 202494.4194.9694.1794.9594.3843,100
08 Feb 202493.3594.2693.3594.2193.6546,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...