Vanguard S&P Mid Cap 400 Historical Data - IVOO | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
AMEX
Vanguard S&P Mid Cap 400 (IVOO)
Vanguard S&P Mid Cap 400 (IVOO) Historical

Vanguard S&P Mid Cap 400 (IVOO)

104.09

1.81

(1.77%)

Closed July 28 4:00PM

Delayed by 15 minutes

104.1788

0.0888

(0.09%)

After Hours: 7:59PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.52	1.4819147899	102.57	104.245	101.44	52340	102.44361167	SP
4	4.64	4.66566113625	99.45	105.6	97.67	77698	101.68795121	SP
12	4.58	4.60255250729	99.51	105.6	97.67	51581	100.90096138	SP
26	10.61	11.350021395	93.48	105.6	91.75	52088	99.06074327	SP
52	12.48	13.622966925	91.61	105.6	78.54	56506	93.11569891	SP
156	-76.53	-42.370723065	180.62	197.76	78.54	39420	122.27025959	SP
260	-28.8	-21.6720595982	132.89	197.76	78.54	38735	124.96282173	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722033000	104.09	1.81	1.77	103.45	104.245	103.16	77918
1721946600	102.28	0.82	0.81	101.75	103.88	101.6087	54638
1721860200	101.46	-2.03	-1.96	102.92	103.51	101.44	71350
1721773800	103.49	0.17	0.16	102.99	103.83	102.87	55677
1721687400	103.32	1.33	1.30	102.57	103.355	101.62	42982
1721428200	101.99	-0.7	-0.68	102.57	102.62	101.79	37055
1721341800	102.69	-1.26	-1.21	103.9	104.99	102.48	71570
1721255400	103.95	-1.52	-1.44	104.58	105.6	103.93	98623
1721169000	105.47	2.51	2.44	103.39	105.51	103.37	276557
1721082600	102.96	0.76	0.74	102.77	103.59	102.33	66836
1720823400	102.2	0.88	0.87	101.93	102.74	101.8	45680
1720737000	101.32	2.51	2.54	100.07	101.45	99.87	98937
1720650600	98.81	1.14	1.17	98.03	98.9	98	55930
1720564200	97.67	-0.72	-0.73	98.25	98.32	97.67	59043
1720477800	98.39	0.46	0.47	98.49	99.08	98.19	108681
1720218600	97.93	-0.79	-0.80	98.66	98.66	97.72	43460
1720040640	98.72	0.18	0.18	98.73	99.17	98.445	57530
1719959400	98.54	0.45	0.46	98.1	98.54	97.99	76223
1719873000	98.09	-1.09	-1.10	99.45	99.55	98	77791
1719613800	99.18	0	0.00	99.18	99.18	99.18	0
1719527400	99.18	0.34	0.34	98.87	99.22	98.74	24577
1719441000	98.84	-0.3	-0.30	98.87	98.9059	98.49	39581
1719354600	99.14	-0.89	-0.89	100.1	100.1	98.785	31679
1719268200	100.03	0.52	0.52	99.63	100.595	99.5	53404
1719009000	99.51	0.34	0.34	99.26	99.52	98.7493	33724
1718922600	99.17	-0.18	-0.18	99.35	99.642	99.0101	49448
1718749800	99.35	0.22	0.22	99.07	99.63	99.02	51851
1718663400	99.13	0.86	0.88	97.95	99.18	97.87	23994
1718404200	98.27	-1.13	-1.14	98.61	98.66	97.68	43948
1718317800	99.4	-0.62	-0.62	99.98	99.98	98.95	26265
1718231400	100.02	1.23	1.25	100.54	101.2025	99.7994	136696
1718145000	98.79	-0.41	-0.41	98.68	98.84	97.87	44055
1718058600	99.2	0.17	0.17	98.17	99.3258	98.09	31728
1717799400	99.03	-0.72	-0.72	99.12	99.6	98.79	38794
1717713000	99.75	-0.25	-0.25	99.88	100.05	99.4	30606
1717626600	100	1.01	1.02	99.54	100.095	98.85	48016
1717540200	98.99	-1.29	-1.29	99.8	99.91	98.94	63386
1717453800	100.28	-0.87	-0.86	101.78	101.78	99.75	51001
1717194600	101.15	1.27	1.27	100.26	101.16	99.72	50078
1717108200	99.88	0.97	0.98	99.27	100.13	99.27	31591
1717021800	98.91	-1.34	-1.34	99.3	99.3	98.83	35639
1716935400	100.25	-0.58	-0.58	101.33	101.33	100.005	30990
1716589800	100.83	0.78	0.78	100.48	100.915	100.47	20495
1716503400	100.05	-1.32	-1.30	101.59	101.7401	99.8351	29417
1716417000	101.37	-0.72	-0.71	101.97	102.1	101.0499	39446
1716330600	102.09	-0.19	-0.19	102.05	102.15	101.863	28267
1716244200	102.28	0.03	0.03	102.22	102.58	102.04	28020
1715985000	102.25	0.11	0.11	102.23	102.25	101.83	22353
1715898600	102.14	-0.82	-0.80	102.87	103.02	102.11	45674
1715812200	102.96	0.71	0.69	102.95	103.2	102.47	26512
1715725800	102.25	0.97	0.96	102.19	102.3	101.81	32743
1715639400	101.28	-0.11	-0.11	101.95	102.2093	101.26	31018
1715380200	101.39	-0.11	-0.11	101.85	101.85	101.14	48528
1715293800	101.5	1.16	1.16	100.57	101.5	100.39	35661
1715207400	100.34	-0.49	-0.49	100.22	100.505	100.12	26145
1715121000	100.83	0.25	0.25	100.71	101.3072	100.64	39950
1715034600	100.58	1.42	1.43	100.05	100.58	100.02	29343
1714775400	99.16	0.99	1.01	99.51	99.88	98.95	35361
1714689000	98.17	1.24	1.28	97.68	98.3	96.9053	35639
1714602600	96.93	0.1	0.10	96.78	98.34	96.5302	50109
1714516200	96.83	-1.76	-1.79	98.26	98.26	96.81	66243
1714429800	98.59	0.64	0.65	98.33	98.7	98.218	26735

Vanguard S&P Mid Cap 400

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions