Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

S&P Midcap 400 ETF Vanguard (NY: IVOO )

187.82 USD -6.08 (-3.14%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 189.60 189.60 186.54 187.82 39,105 -6.08(-3.14%)
Nov 24, 2021 192.88 194.06 192.47 193.90 12,965 -0.15(-0.08%)
Nov 23, 2021 194.36 194.70 192.37 194.05 17,798 -0.24(-0.12%)
Nov 22, 2021 194.99 196.13 194.26 194.29 24,565 +0.42(+0.22%)
Nov 19, 2021 193.93 194.79 193.29 193.87 19,859 -0.95(-0.49%)
Nov 18, 2021 196.19 194.82 194.51 194.82 11,716 -0.33(-0.17%)
Nov 17, 2021 196.44 196.44 194.40 195.15 15,154 -1.53(-0.78%)
Nov 16, 2021 196.39 197.56 196.39 196.68 24,226 +0.40(+0.20%)
Nov 15, 2021 197.00 197.00 196.00 196.28 12,226 +0.28(+0.14%)
Nov 12, 2021 196.19 196.19 195.47 196.01 28,816 +0.60(+0.31%)
Nov 11, 2021 195.25 195.88 194.70 195.41 14,657 +1.18(+0.61%)
Nov 10, 2021 195.47 194.23 21,581 -1.89(-0.96%)
Nov 09, 2021 196.53 196.72 195.40 196.12 26,733 -0.21(-0.11%)
Nov 08, 2021 197.58 197.76 196.01 196.33 32,540 +0.17(+0.09%)
Nov 05, 2021 196.14 197.36 195.34 196.16 26,866 +1.70(+0.87%)
Nov 04, 2021 195.25 196.06 194.13 194.46 22,810 -0.65(-0.33%)
Nov 03, 2021 192.63 195.76 192.61 195.11 22,371 +2.25(+1.17%)
Nov 02, 2021 192.71 193.31 191.87 192.86 10,999 +0.32(+0.17%)
Nov 01, 2021 189.35 192.57 188.69 192.54 15,262 +3.85(+2.04%)
Oct 29, 2021 188.40 189.13 188.02 188.69 6,960 +0.20(+0.11%)
Oct 28, 2021 186.37 188.52 186.37 188.49 10,208 +2.93(+1.58%)
Oct 27, 2021 188.40 188.55 185.56 185.56 11,687 -2.99(-1.59%)
Oct 26, 2021 190.19 188.55 188.55 11,061 -1.10(-0.58%)
Oct 25, 2021 189.35 190.29 188.62 189.65 10,562 +0.91(+0.48%)
Oct 22, 2021 188.68 189.70 187.96 188.74 12,638 +0.27(+0.14%)
Oct 21, 2021 187.91 188.46 187.51 188.46 13,389 +0.63(+0.34%)
Oct 20, 2021 186.46 188.25 186.42 187.83 188,991 +1.39(+0.75%)
Oct 19, 2021 186.89 186.96 185.83 186.44 10,229 +0.51(+0.27%)
Oct 18, 2021 185.14 186.27 184.37 185.93 20,250 +0.43(+0.23%)
Oct 15, 2021 186.56 187.45 185.50 185.50 26,212 +0.15(+0.08%)
Oct 14, 2021 183.98 185.37 183.98 185.35 21,201 +3.15(+1.73%)
Oct 13, 2021 182.07 182.36 180.28 182.20 7,758 +0.63(+0.35%)
Oct 12, 2021 181.08 182.37 181.04 181.57 8,064 +1.02(+0.56%)
Oct 11, 2021 181.77 182.98 180.54 180.55 8,788 -0.96(-0.53%)
Oct 08, 2021 182.91 183.11 181.51 181.51 10,680 -1.03(-0.56%)
Oct 07, 2021 181.44 183.71 181.44 182.54 13,370 +2.61(+1.45%)
Oct 06, 2021 178.50 180.00 177.12 179.93 11,162 -0.32(-0.18%)
Oct 05, 2021 180.62 181.96 179.50 180.25 29,490 +0.25(+0.14%)
Oct 04, 2021 181.14 181.38 179.68 180.00 17,885 -1.11(-0.61%)
Oct 01, 2021 179.34 182.04 177.84 181.11 22,116 +2.98(+1.67%)
Sep 30, 2021 181.74 181.74 178.13 178.13 15,838 -2.76(-1.53%)
Sep 29, 2021 181.50 181.67 180.94 180.89 12,855 -0.58(-0.32%)
Sep 28, 2021 183.53 183.56 181.39 181.47 13,004 -2.80(-1.52%)
Sep 27, 2021 183.33 185.01 183.33 184.27 10,958 +1.59(+0.87%)
Sep 24, 2021 182.06 183.21 182.06 182.68 50,259 -0.25(-0.13%)
Sep 23, 2021 181.72 183.96 181.72 182.93 11,932 +2.46(+1.36%)
Sep 22, 2021 179.09 181.52 179.09 180.47 12,507 +2.36(+1.33%)
Sep 21, 2021 179.73 179.90 177.15 178.11 13,561 -0.29(-0.16%)
Sep 20, 2021 177.91 178.47 176.10 178.40 31,419 -2.76(-1.53%)
Sep 17, 2021 182.38 182.38 180.79 181.16 11,494 -1.37(-0.75%)
Sep 16, 2021 182.69 183.39 181.64 182.53 15,790 -0.33(-0.18%)
Sep 15, 2021 180.83 182.90 180.83 182.86 15,199 +2.11(+1.17%)
Sep 14, 2021 183.46 183.46 180.46 180.75 9,081 -2.09(-1.14%)
Sep 13, 2021 182.86 183.31 181.77 182.84 13,707 +1.10(+0.61%)
Sep 10, 2021 184.54 184.54 181.74 181.74 12,607 -1.86(-1.01%)
Sep 09, 2021 183.93 185.11 183.32 183.60 12,640 -0.28(-0.15%)
Sep 08, 2021 184.28 184.31 183.25 183.88 10,674 -0.66(-0.36%)
Sep 07, 2021 186.56 186.56 184.50 184.54 15,973 -2.09(-1.12%)
Sep 03, 2021 187.17 187.24 186.34 186.63 32,230 -0.91(-0.49%)
Sep 02, 2021 187.21 187.95 187.05 187.54 12,285 +0.84(+0.45%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.