S&P Midcap 400 Value ETF Vanguard (NY: IVOV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	74.65	74.98	73.43	73.91	14,337	-1.18(-1.58%)
May 30, 2023	75.28	75.44	74.75	75.10	40,936	+0.13(+0.17%)
May 26, 2023	74.20	75.10	74.17	74.97	22,016	+0.85(+1.15%)
May 25, 2023	74.08	74.28	73.41	74.11	14,243	-0.04(-0.05%)
May 24, 2023	74.72	74.72	73.93	74.15	17,698	-0.91(-1.21%)
May 23, 2023	75.59	76.17	75.06	75.06	31,075	-0.62(-0.82%)
May 22, 2023	75.37	75.99	75.27	75.68	10,505	+0.42(+0.56%)
May 19, 2023	76.30	76.34	75.02	75.25	19,290	-0.87(-1.14%)
May 18, 2023	75.29	76.16	75.04	76.12	11,071	+0.59(+0.79%)
May 17, 2023	74.43	75.60	74.19	75.53	36,055	+1.63(+2.20%)
May 16, 2023	74.82	74.82	73.90	73.90	15,888	-1.09(-1.46%)
May 15, 2023	74.63	75.06	74.38	75.00	17,073	+0.74(+1.00%)
May 12, 2023	74.81	74.81	73.79	74.25	18,922	-0.15(-0.21%)
May 11, 2023	74.41	74.57	74.11	74.41	8,011	-0.46(-0.62%)
May 10, 2023	75.68	75.68	74.04	74.87	16,559	-0.06(-0.07%)
May 09, 2023	74.77	75.15	74.56	74.93	53,166	-0.32(-0.42%)
May 08, 2023	75.90	76.03	75.01	75.24	33,446	-0.25(-0.33%)
May 05, 2023	74.86	75.65	74.84	75.49	30,637	+1.75(+2.38%)
May 04, 2023	74.53	74.53	73.31	73.74	46,865	-1.38(-1.84%)
May 03, 2023	75.40	76.57	75.09	75.12	15,965	-0.24(-0.31%)
May 02, 2023	76.35	76.35	74.41	75.35	16,308	-1.17(-1.53%)
May 01, 2023	76.51	77.07	76.42	76.53	19,406	-0.14(-0.18%)
Apr 28, 2023	75.75	76.78	75.75	76.66	14,031	+0.93(+1.22%)
Apr 27, 2023	74.79	75.78	74.59	75.74	16,311	+1.26(+1.69%)
Apr 26, 2023	74.88	75.22	74.36	74.48	23,542	-0.63(-0.83%)
Apr 25, 2023	76.02	76.02	75.10	75.10	12,083	-1.56(-2.04%)
Apr 24, 2023	76.55	76.92	76.26	76.66	28,052	+0.00(+0.00%)
Apr 21, 2023	76.88	76.88	76.16	76.66	27,829	-0.18(-0.23%)
Apr 20, 2023	76.58	77.18	76.58	76.84	9,653	-0.38(-0.50%)
Apr 19, 2023	76.42	77.31	76.42	77.22	17,310	+0.35(+0.46%)
Apr 18, 2023	77.23	77.43	76.62	76.87	16,003	-0.19(-0.24%)
Apr 17, 2023	76.36	77.06	76.26	77.06	16,256	+0.69(+0.90%)
Apr 14, 2023	76.87	77.42	75.92	76.37	14,481	-0.46(-0.60%)
Apr 13, 2023	76.74	76.96	76.21	76.83	14,084	+0.48(+0.63%)
Apr 12, 2023	77.62	77.62	76.29	76.35	26,266	-0.54(-0.70%)
Apr 11, 2023	76.39	77.21	76.39	76.89	15,822	+0.74(+0.97%)
Apr 10, 2023	74.79	76.15	74.79	76.15	20,721	+0.99(+1.32%)
Apr 06, 2023	75.05	75.46	74.85	75.15	23,943	-0.18(-0.24%)
Apr 05, 2023	75.60	75.65	74.93	75.34	12,684	-0.61(-0.80%)
Apr 04, 2023	77.32	77.32	75.48	75.94	18,796	-1.33(-1.72%)
Apr 03, 2023	77.44	77.75	76.80	77.27	20,045	-0.21(-0.26%)
Mar 31, 2023	76.48	77.48	76.48	77.48	21,315	+1.35(+1.77%)
Mar 30, 2023	76.64	76.66	76.03	76.13	15,346	+0.27(+0.35%)
Mar 29, 2023	75.54	75.87	75.16	75.86	21,271	+1.02(+1.36%)
Mar 28, 2023	74.37	75.19	74.37	74.84	14,949	+0.29(+0.40%)
Mar 27, 2023	74.74	75.00	74.17	74.55	30,251	+0.52(+0.70%)
Mar 24, 2023	72.66	74.03	72.57	74.03	19,204	+0.68(+0.93%)
Mar 23, 2023	74.24	75.09	72.90	73.35	20,709	-0.53(-0.71%)
Mar 22, 2023	75.76	75.95	73.87	73.87	192,419	-1.98(-2.61%)
Mar 21, 2023	75.60	76.11	75.54	75.85	88,724	+1.48(+1.99%)
Mar 20, 2023	73.79	75.03	73.79	74.38	30,511	+1.19(+1.63%)
Mar 17, 2023	74.88	74.88	72.99	73.19	22,393	-1.84(-2.45%)
Mar 16, 2023	73.62	75.16	72.86	75.02	36,837	+0.81(+1.10%)
Mar 15, 2023	73.86	74.26	72.93	74.21	28,237	-1.60(-2.11%)
Mar 14, 2023	76.92	76.96	75.07	75.81	56,299	+1.23(+1.64%)
Mar 13, 2023	74.41	75.79	73.52	74.58	46,246	-1.67(-2.19%)
Mar 10, 2023	78.53	78.53	75.62	76.25	40,909	-2.51(-3.18%)
Mar 09, 2023	80.88	81.15	78.75	78.76	42,739	-2.28(-2.81%)
Mar 08, 2023	80.93	81.25	80.55	81.03	31,196	+0.12(+0.14%)
Mar 07, 2023	82.19	82.19	80.89	80.92	34,788	-1.12(-1.36%)
Mar 06, 2023	83.26	83.33	82.03	82.03	25,423	-1.15(-1.39%)
Mar 03, 2023	82.85	83.31	82.44	83.19	60,983	+0.89(+1.08%)
Mar 02, 2023	81.31	82.30	81.15	82.30	24,162	+0.32(+0.39%)