Vanguard S&P Mid-Cap 400 Index Recent Share Price (USX:IVOO)

2 Followers USX:IVOO - Vanguard S&P Mid-Cap 400 Index Fund ETF Shares Vanguard S&P Mid-Cap 400 Index
Sector: Unknown, Industry: Unknown

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
15 Dec 2010	USD	59.52	59.53	59.272	59.272	29.636	-0.168 (-0.28%)	1,020
14 Dec 2010	USD	59.74	59.74	59.44	59.44	29.72	-0.02 (-0.03%)	1,600
13 Dec 2010	USD	59.81	59.83	59.46	59.46	29.73	-0.19 (-0.32%)	10,776
10 Dec 2010	USD	59.25	59.72	59.18	59.65	29.825	+0.63 (+1.07%)	8,076
9 Dec 2010	USD	59.71	59.71	59	59.02	29.51	+0.15 (+0.25%)	27,379
8 Dec 2010	USD	58.87	58.87	58.87	58.87	29.435	-0.42 (-0.71%)	113
7 Dec 2010	USD	59.22	59.29	59.22	59.29	29.645	+0.513 (+0.87%)	1,525
6 Dec 2010	USD	58.76	58.78	58.7199	58.777	29.3885	-0.123 (-0.21%)	1,884
3 Dec 2010	USD	58.4	58.91	58.4	58.9	29.45	+0.43 (+0.74%)	22,364
2 Dec 2010	USD	57.83	58.47	57.83	58.47	29.235	+1.91 (+3.38%)	1,814
1 Dec 2010	USD	56.56	56.56	56.56	56.56	28.28	0.0 (0.0%)	0
30 Nov 2010	USD	56.37	56.84	56.34	56.56	28.28	+0.14 (+0.25%)	900
29 Nov 2010	USD	56.84	56.84	56.42	56.42	28.21	-0.65 (-1.14%)	1,476
26 Nov 2010	USD	57.07	57.07	57.07	57.07	28.535	+0.31 (+0.55%)	100
25 Nov 2010	USD	56.76	56.76	56.76	56.76	28.38	0.0 (0.0%)	0
24 Nov 2010	USD	56.54	56.84	56.54	56.76	28.38	+0.04 (+0.07%)	800
23 Nov 2010	USD	56.7199	56.7199	56.7199	56.7199	28.36	0.0 (0.0%)	0
22 Nov 2010	USD	56.08	56.7199	56.08	56.7199	28.36	+1.27 (+2.29%)	961
19 Nov 2010	USD	55.45	55.45	55.45	55.45	27.725	0.0 (0.0%)	0
18 Nov 2010	USD	55.45	55.45	55.45	55.45	27.725	0.0 (0.0%)	0
17 Nov 2010	USD	55.42	55.5199	55.42	55.45	27.725	+0.44 (+0.80%)	3,634
16 Nov 2010	USD	55.65	55.65	55.01	55.01	27.505	-1.51 (-2.67%)	2,500
15 Nov 2010	USD	56.52	56.52	56.5199	56.5199	28.2599	+0.13 (+0.23%)	828
12 Nov 2010	USD	56.39	56.39	56.39	56.39	28.195	-0.39 (-0.69%)	275
11 Nov 2010	USD	56.86	56.86	56.7799	56.7799	28.3899	-0 (0.0%)	570
10 Nov 2010	USD	56.3	56.78	56.08	56.78	28.39	+0.384 (+0.68%)	13,500
9 Nov 2010	USD	57.17	57.17	56.25	56.3956	28.1978	-0.664 (-1.16%)	8,656
8 Nov 2010	USD	56.93	57.06	56.93	57.0599	28.5299	+0.15 (+0.26%)	2,255
5 Nov 2010	USD	56.65	57.09	56.65	56.9099	28.455	+0.55 (+0.98%)	4,480
4 Nov 2010	USD	56.36	56.36	56.36	56.36	28.18	+0.68 (+1.22%)	300

Unicorn Response |