Indicators

S&P Midcap 400 Growth ETF Vanguard (NY: IVOG )

111.20 +1.11 (+1.01%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	48.83	48.83	48.31	48.45	39,746	-0.17(-0.34%)
May 28, 2015	48.77	48.78	48.58	48.62	6,935	-0.16(-0.33%)
May 27, 2015	48.50	48.81	48.49	48.78	33,252	+0.39(+0.80%)
May 26, 2015	48.84	48.84	48.26	48.39	30,246	-0.50(-1.02%)
May 22, 2015	48.92	48.89	48.89	48.89	18,298	+0.00(+0.01%)
May 21, 2015	48.85	48.94	48.72	48.89	12,342	+0.05(+0.10%)
May 20, 2015	48.80	48.97	48.78	48.84	13,357	-0.01(-0.03%)
May 19, 2015	49.05	49.05	48.80	48.85	19,396	-0.02(-0.04%)
May 18, 2015	48.52	48.87	48.48	48.87	26,353	+0.47(+0.96%)
May 15, 2015	48.57	48.57	48.37	48.41	11,508	+0.03(+0.07%)
May 14, 2015	48.11	48.39	48.02	48.37	14,377	+0.53(+1.11%)
May 13, 2015	47.87	47.99	47.84	47.84	7,186	+0.02(+0.05%)
May 12, 2015	47.62	47.82	47.40	47.82	8,661	-0.16(-0.34%)
May 11, 2015	48.07	48.18	47.95	47.98	14,797	-0.10(-0.22%)
May 08, 2015	48.15	48.28	48.03	48.08	16,636	+0.47(+0.98%)
May 07, 2015	47.45	47.71	47.37	47.62	10,033	+0.33(+0.70%)
May 06, 2015	47.52	47.52	47.08	47.28	18,145	-0.04(-0.08%)
May 05, 2015	48.01	48.01	47.23	47.32	24,866	-0.64(-1.33%)
May 04, 2015	47.98	48.11	47.93	47.96	19,078	+0.21(+0.44%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.