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

(ETF)
IVOO 
$101.62
*  
0.24
0.24%
Get IVOO Alerts
*Delayed - data as of Jul. 2, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  102.05  102.20  101.39  101.62 11,190
07/02/2015 102.17 102.2 101.39 101.62 11,190
07/01/2015 102.38 102.38 101.52 101.86 26,585
06/30/2015 101.94 101.95 101.23 101.48 6,791
06/29/2015 102.62 103.09 101.2795 101.33 22,942
06/26/2015 103.57 103.5918 103.21 103.48 11,439
06/25/2015 103.93 103.93 103.096 103.3 24,811
06/24/2015 104.55 104.56 103.5389 103.57 24,955
06/23/2015 104.59 104.68 104.35 104.59 15,728
06/22/2015 104.59 104.59 104.24 104.46 8,562
06/19/2015 104.27 104.39 103.93 103.93 40,745
06/18/2015 103.744 104.41 103.744 104.21 17,091
06/17/2015 103.73 103.82 103.134 103.47 15,241
06/16/2015 102.64 103.54 102.58 103.4047 6,387
06/15/2015 102.73 102.795 101.97 102.7 10,156
06/12/2015 103.47 103.57 103.18 103.2601 17,206
06/11/2015 103.48 103.82 103.47 103.78 15,873
06/10/2015 102.59 103.4295 102.58 103.22 11,733
06/09/2015 102.41 102.41 101.87 102.06 33,494
06/08/2015 102.82 102.98 102.2861 102.32 15,228
06/05/2015 102.57 102.9228 102.0536 102.9 24,778
06/04/2015 103.18 103.29 102.5545 102.6 12,114
06/03/2015 103.24 103.98 103.13 103.52 30,473
06/02/2015 102.61 103.3732 102.45 103.05 18,824
06/01/2015 103.16 103.32 102.39 102.96 13,319
05/29/2015 103.37 103.37 102.6799 102.79 38,589
05/28/2015 103.53 103.6 103.147 103.43 17,584
05/27/2015 103.03 103.6 102.75 103.5789 6,428
05/26/2015 103.67 103.67 102.559 102.77 17,021
05/22/2015 103.72 104.0299 103.72 104.014 9,742
05/21/2015 103.695 104.11 103.6899 103.96 7,913
05/20/2015 103.89 104.19 103.7092 103.88 12,827
05/19/2015 104.03 104.04 103.67 103.73 10,617
05/18/2015 103.15 104.04 103.05 104 24,631
05/15/2015 103.3 103.3 102.86 103.15 7,089
05/14/2015 102.72 103.25 102.44 103.25 10,928
05/13/2015 102.42 102.49 102 102.11 4,944
05/12/2015 101.78 102.1901 101.07 102.0899 21,194
05/11/2015 102.2 102.52 102.1704 102.24 9,207
05/08/2015 102.21 102.6 102.21 102.34 16,423
05/07/2015 101.13 101.56 100.88 101.36 7,610
05/06/2015 101.35 101.5 100.49 100.9 16,773
05/05/2015 102.32 102.42 100.847 100.99 12,788
05/04/2015 102.19 102.55 102.19 102.38 19,530
05/01/2015 101.28 102.09 101.28 101.89 11,886
04/30/2015 102.01 102.01 100.86 101.05 16,428
04/29/2015 102.31 102.57 101.9499 102.27 11,289
04/28/2015 102.45 102.9 101.85 102.81 13,657
04/27/2015 103.55 103.6649 102.3617 102.43 11,288
04/24/2015 103.88 103.88 103.2101 103.31 24,254
04/23/2015 103.16 103.88 103.16 103.73 5,985
04/22/2015 102.99 103.21 102.44 103.21 25,955
04/21/2015 103.32 103.32 102.85 102.91 7,255
04/20/2015 102.56 103.0199 102.56 102.94 8,268
04/17/2015 102.7 102.7 101.7589 102.0199 20,263
04/16/2015 103.43 103.4968 102.95 103.279 7,254
04/15/2015 103.39 103.9 103.3799 103.7974 10,777
04/14/2015 103.17 103.22 102.35 103.08 12,588
04/13/2015 103.31 103.54 102.9301 102.962 14,777
04/10/2015 103.34 103.462 103.1317 103.27 10,010
04/09/2015 102.95 103.34 102.59 103.06 48,464
04/08/2015 102.75 103.16 102.56 103.06 60,084
04/07/2015 103.3 103.459 102.52 102.52 11,406
04/06/2015 102.04 103.5099 102.04 103.45 21,138
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?