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

(ETF)
IVOO 
$100.7
*  
0.29
0.29%
Get IVOO Alerts
*Delayed - data as of May 6, 2015 15:40 ET  -  Find a broker to begin trading IVOO now


Community Rating:
 
 
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 05-FEB-2015 TO 05-MAY-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.
15:40  101.05  101.50  100.49  100.70 15,094
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
04/02/2015 102.14 102.99 102.14 102.58 17,227
04/01/2015 102.51 102.51 101.55 102.2 20,218
03/31/2015 102.43 102.8256 102.41 102.5082 4,504
03/30/2015 101.95 103.04 101.95 102.88 13,299
03/27/2015 100.87 101.491 100.82 101.38 8,858
03/26/2015 100.72 101.295 100.494 100.98 36,222
03/25/2015 103.12 103.2 101.25 101.25 17,517
03/24/2015 103.31 103.3884 102.91 102.96 22,292
03/23/2015 103.6 103.71 103.48 103.48 28,121
03/20/2015 102.72 103.6248 102.66 103.552 44,240
03/19/2015 102.51 102.51 102.128 102.47 14,772
03/18/2015 101.48 102.75 101.3 102.62 53,615
03/17/2015 101.15 101.67 101.07 101.65 11,675
03/16/2015 100.73 101.466 100.65 101.42 65,140
03/13/2015 100.51 100.68 99.62 100.3195 13,017
03/12/2015 100.17 100.99 100.17 100.88 8,802
03/11/2015 99.28 99.76 98.9 99.75 11,272
03/10/2015 99.48 99.5099 99.025 99.025 13,785
03/09/2015 100.15 100.41 100.1 100.27 13,099
03/06/2015 100.92 100.92 99.77 99.91 13,933
03/05/2015 101.22 101.24 100.8352 101.13 7,031
03/04/2015 101.12 101.16 100.7499 101.02 9,819
03/03/2015 101.78 101.78 101.14 101.46 20,460
03/02/2015 101.3 101.9834 101.3 101.9834 18,660
02/27/2015 101.57 101.67 101.24 101.24 13,702
02/26/2015 101.67 101.87 101.42 101.65 12,896
02/25/2015 101.79 102.14 101.73 101.89 10,423
02/24/2015 101.74 102 101.6 101.89 12,050
02/23/2015 101.6 101.86 101.39 101.85 16,415
02/20/2015 101.07 101.89 100.57 101.89 13,469
02/19/2015 100.93 101.3301 100.88 101.1 15,889
02/18/2015 100.64 101.23 100.64 101.23 19,586
02/17/2015 100.95 101.1099 100.53 100.91 12,355
02/13/2015 100.47 100.9259 100.31 100.91 16,315
02/12/2015 99.96 100.36 99.76 100.34 10,443
02/11/2015 99.32 99.64 98.88 99.38 16,737
02/10/2015 99.1 99.459 98.3904 99.42 21,120
02/09/2015 98.82 99.1999 98.52 98.66 11,262
02/06/2015 99.67 99.721 98.933 98.98 14,248
02/05/2015 98.95 99.48 98.66 99.48 25,624
*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?