Vanguard S&P Mid-Cap 400 ETF Historical Stock Prices

(ETF)
IVOO 
$96.9626
*  
0.3226
0.33%
Get IVOO Alerts
*Delayed - data as of Aug. 26, 2014  -  Find a broker to begin trading IVOO now


Community Rating:
View:    IVOO Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00  97.05  97.115  96.76  96.9626 10,235
08/26/2014 96.84 97.115 96.76 96.9626 10,235
08/25/2014 96.77 96.81 96.406 96.64 8,594
08/22/2014 96.37 96.54 96.11 96.4899 7,955
08/21/2014 96.32 96.4835 95.942 96.4599 12,423
08/20/2014 95.78 96.24 95.71 96.21 13,261
08/19/2014 95.53 95.96 95.53 95.96 8,748
08/18/2014 94.93 95.41 94.74 95.41 14,321
08/15/2014 94.89 94.89 93.92 94.28 6,946
08/14/2014 94.16 94.34 94.07 94.34 8,658
08/13/2014 93.45 94.11 93.43 93.9898 7,356
08/12/2014 93.31 93.75 92.88 93.14 4,930
08/11/2014 93.58 93.9299 93.47 93.52 7,146
08/08/2014 92.31 93.09 92.2 93.09 7,929
08/07/2014 92.86 92.98 91.99 92.18 4,235
08/06/2014 91.93 92.8899 91.93 92.53 9,362
08/05/2014 92.34 93.04 92.04 92.4 25,792
08/04/2014 92.43 92.744 91.75 92.744 19,861
08/01/2014 92.32 92.65 91.65 92.3 41,693
07/31/2014 94.2 94.2 92.46 92.46 23,997
07/30/2014 94.55 94.76 94.08 94.29 38,832
07/29/2014 95.05 95.17 94.26 94.26 16,165
07/28/2014 94.85 94.85 94.28 94.7399 28,037
07/25/2014 95.02 95.2401 94.8 94.859 6,037
07/24/2014 95.49 95.7567 95.35 95.47 6,272
07/23/2014 95.5 95.5 95.07 95.351 4,227
07/22/2014 95.38 95.7299 95.38 95.4735 10,375
07/21/2014 94.92 95.12 94.66 94.97 11,040
07/18/2014 94.3 95.3528 94.3 95.33 5,910
07/17/2014 94.84 95.1931 94.08 94.16 14,222
07/16/2014 95.83 95.83 95.04 95.2 7,148
07/15/2014 95.53 95.88 94.885 95.3772 12,431
07/14/2014 95.89 95.89 95.579 95.59 6,302
07/11/2014 95.34 95.4 95.0228 95.2271 7,987
07/10/2014 94.57 95.64 94.4001 95.38 13,589
07/09/2014 95.93 96.09 95.72 95.99 5,024
07/08/2014 96.43 96.46 95.44 95.77 6,737
07/07/2014 97.31 97.31 96.45 96.492 12,985
07/03/2014 97.27 97.395 97.26 97.39 3,299
07/02/2014 97.41 97.53 96.8664 96.95 4,933
07/01/2014 96.99 97.88 96.97 97.45 8,329
06/30/2014 96.15 96.66 96.0368 96.66 12,621
06/27/2014 95.56 96.28 95.48 96.28 9,554
06/26/2014 95.97 95.97 95.08 95.69 9,199
06/25/2014 95.13 95.83 95.13 95.8204 3,560
06/24/2014 95.75 96.539 95.28 95.28 6,355
06/23/2014 96.21 96.31 95.95 95.95 6,165
06/20/2014 95.92 96.12 95.92 96.12 4,780
06/19/2014 95.96 95.96 95.56 95.8186 4,853
06/18/2014 95.35 95.86 95.113 95.86 14,722
06/17/2014 94.54 95.7099 94.36 95.36 15,220
06/16/2014 94.53 94.711 94.28 94.56 5,974
06/13/2014 94.4099 94.6628 94.3101 94.4907 5,031
06/12/2014 94.58 94.66 94.17 94.3 9,163
06/11/2014 94.63 94.84 94.58 94.76 10,325
06/10/2014 95.07 95.07 94.88 95.02 5,444
06/09/2014 95.06 95.55 95.03 95.33 17,770
06/06/2014 94.7 95.2099 94.7 95 25,701
06/05/2014 93.76 94.53 93.4678 94.48 10,002
06/04/2014 93 93.53 92.88 93.53 4,709
06/03/2014 92.82 93.09 92.8 93.0472 11,083
06/02/2014 93.05 93.1028 92.52 93.09 8,640
05/30/2014 92.994 93.038 92.6 92.8 14,240
05/29/2014 92.94 93 92.47 92.98 11,781
05/28/2014 92.88 92.88 92.2001 92.56 11,569
05/27/2014 92.58 93.002 92.57 92.779 13,322
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?