Get the Stockscreener App
113.76
1.51%
-1.74
After Hours:
114.16
0.40
+0.35%
Vanguard S P Mid Cap 400 Etf Stock (IVOO) Price History
The historical daily chart and data for Vanguard S P Mid Cap 400 Etf stock (IVOO), adjusted for splits and dividends, show that the latest closing stock price as of March 26, 2026, is $113.76.
- Vanguard S P Mid Cap 400 Etf all-time high stock price is $122.74, occurred on February 20, 2026.
- The lowest Vanguard S P Mid Cap 400 Etf stock price recorded was $39.75 on March 23, 2020. Since then, Vanguard S P Mid Cap 400 Etf's stock price has risen over 186.18% to $113.76 now.
- The 52-week high stock price for IVOO is $122.74, representing a 7.89% increase from the current share price, occurred on February 20, 2026.
- The 52-week low stock price for IVOO is $84.85, indicating a -25.41% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Vanguard S P Mid Cap 400 Etf (IVOO) stock in the beginning of 2025 was $96.03. The stock closed the year at $81.78, a loss of over -14.83% for the year.
The table below shows more information about IVOO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 26, 2026 | $115.5 | $113.7 | $1.85 | 108,224.0 | -1.51% |
| Mar 25, 2026 | $116.0 | $114.2 | $1.83 | 121,797.0 | +0.93% |
| Mar 24, 2026 | $114.9 | $112.6 | $2.29 | 108,773.0 | +0.47% |
| Mar 23, 2026 | $115.7 | $113.5 | $2.18 | 73,142.0 | +1.89% |
| Mar 20, 2026 | $114.0 | $111.0 | $2.99 | 96,226.0 | -2.26% |
| Mar 19, 2026 | $114.9 | $112.8 | $2.18 | 72,596.0 | +0.25% |
| Mar 18, 2026 | $115.5 | $114.0 | $1.42 | 65,642.0 | -0.89% |
| Mar 17, 2026 | $115.7 | $114.7 | $0.965 | 47,260.0 | +0.85% |
| Mar 16, 2026 | $115.3 | $114.1 | $1.24 | 108,848.0 | +0.78% |
| Mar 13, 2026 | $114.7 | $113.0 | $1.73 | 118,979.0 | -0.14% |
| Mar 12, 2026 | $114.8 | $113.4 | $1.36 | 69,042.0 | -2.09% |
| Mar 11, 2026 | $116.4 | $115.1 | $1.30 | 98,898.0 | -0.23% |
| Mar 10, 2026 | $118.1 | $116.0 | $2.06 | 79,612.0 | -0.51% |
| Mar 09, 2026 | $116.9 | $112.9 | $3.93 | 107,810.0 | +0.99% |
| Mar 06, 2026 | $116.5 | $115.0 | $1.46 | 132,892.0 | -2.36% |
| Mar 05, 2026 | $119.9 | $117.5 | $2.42 | 87,843.0 | -1.35% |
| Mar 04, 2026 | $120.8 | $119.2 | $1.59 | 60,556.0 | -0.03% |
| Mar 03, 2026 | $120.5 | $117.3 | $3.26 | 129,813.0 | -1.73% |
| Mar 02, 2026 | $122.3 | $120.0 | $2.32 | 98,150.0 | +0.88% |
| Feb 27, 2026 | $121.1 | $120.0 | $1.08 | 59,252.0 | -0.81% |
| Feb 26, 2026 | $122.1 | $120.8 | $1.28 | 116,261.0 | +0.34% |
| Feb 25, 2026 | $122.0 | $120.7 | $1.30 | 85,364.0 | +0.40% |
Vanguard S P Mid Cap 400 Etf Stock (IVOO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vanguard S P Mid Cap 400 Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IVOO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vanguard S P Mid Cap 400 Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vanguard S P Mid Cap 400 Etf Stock (IVOO) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $122.3 | $111.0 | $11.35 | 1,894,327.0 | -6.03% |
| Feb, 2026 | $122.7 | $116.0 | $6.72 | 1,749,929.0 | +4.03% |
| Jan, 2026 | $120.3 | $111.9 | $8.41 | 2,081,954.0 | +4.09% |
Vanguard S P Mid Cap 400 Etf Stock (IVOO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $115.3 | $111.1 | $4.27 | 1,393,644.0 | +0.66% |
| Nov, 2025 | $112.4 | $105.3 | $7.09 | 1,380,969.0 | +2.15% |
| Oct, 2025 | $112.6 | $106.9 | $5.67 | 1,535,575.0 | -0.43% |
| Sep, 2025 | $112.6 | $108.8 | $3.80 | 1,325,303.0 | +0.05% |
| Aug, 2025 | $111.1 | $103.9 | $7.15 | 1,325,320.0 | +3.48% |
| Jul, 2025 | $109.3 | $104.6 | $4.75 | 1,262,798.0 | +1.56% |
| Jun, 2025 | $105.6 | $100.1 | $5.49 | 1,803,202.0 | +3.32% |
| May, 2025 | $104.7 | $96.23 | $8.47 | 1,870,257.0 | +5.49% |
| Apr, 2025 | $101.0 | $84.85 | $16.17 | 5,992,280.0 | -2.41% |
| Mar, 2025 | $105.4 | $96.44 | $8.96 | 2,625,198.0 | -5.91% |
| Feb, 2025 | $110.4 | $103.4 | $7.01 | 2,507,614.0 | -4.22% |
| Jan, 2025 | $111.6 | $104.0 | $7.66 | 1,772,699.0 | +3.81% |
Vanguard S P Mid Cap 400 Etf Stock (IVOO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $114.3 | $104.4 | $9.95 | 1,611,712.0 | -7.70% |
| Nov, 2024 | $115.7 | $104.9 | $10.79 | 1,742,595.0 | +8.88% |
| Oct, 2024 | $108.4 | $103.7 | $4.72 | 1,123,460.0 | -0.77% |
| Sep, 2024 | $106.4 | $98.11 | $8.28 | 1,079,081.0 | +0.83% |
| Aug, 2024 | $105.6 | $94.90 | $10.73 | 1,459,383.0 | -0.15% |
| Jul, 2024 | $106.4 | $97.67 | $8.78 | 1,717,063.0 | +5.86% |
| Jun, 2024 | $101.8 | $97.68 | $4.10 | 866,282.0 | -2.02% |
| May, 2024 | $103.2 | $96.53 | $6.65 | 753,944.0 | +4.46% |
| Apr, 2024 | $103.2 | $95.40 | $7.85 | 1,015,604.0 | -6.00% |
| Mar, 2024 | $103.4 | $97.54 | $5.88 | 1,209,226.0 | +5.41% |
| Feb, 2024 | $98.00 | $91.75 | $6.25 | 925,881.0 | +5.81% |
| Jan, 2024 | $94.35 | $90.38 | $3.97 | 1,795,150.0 | -1.72% |
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):