Get the Stockscreener App
105.63
0.20%
0.21
After Hours:
105.55
-0.08
-0.08%
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 September 30, 2024, is $105.63.
- Vanguard S P Mid Cap 400 Etf all-time high stock price is $106.45, occurred on July 31, 2024.
- 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 165.72% to $105.63 now.
- The 52-week high stock price for IVOO is $106.45, representing a 0.78% increase from the current share price, occurred on July 31, 2024.
- The 52-week low stock price for IVOO is $78.54, indicating a -25.65% decrease from the current share price, occurred on October 27, 2023.
- The closing price of Vanguard S P Mid Cap 400 Etf (IVOO) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Sep 30, 2024 | $105.7 | $104.7 | $1.04 | 54,379.0 | +0.20% |
| Sep 27, 2024 | $106.3 | $105.1 | $1.18 | 54,596.0 | -0.25% |
| Sep 26, 2024 | $106.3 | $105.4 | $0.88 | 45,061.0 | +0.84% |
| Sep 25, 2024 | $105.9 | $104.7 | $1.29 | 83,203.0 | -0.99% |
| Sep 24, 2024 | $106.4 | $105.7 | $0.708 | 32,553.0 | -0.05% |
| Sep 23, 2024 | $106.0 | $105.3 | $0.70 | 38,366.0 | +0.57% |
| Sep 20, 2024 | $105.8 | $105.0 | $0.862 | 63,804.0 | -0.75% |
| Sep 19, 2024 | $106.3 | $105.2 | $1.06 | 51,474.0 | +1.81% |
| Sep 18, 2024 | $106.0 | $103.9 | $2.05 | 46,606.0 | -0.04% |
| Sep 17, 2024 | $104.9 | $103.8 | $1.07 | 34,767.0 | +0.55% |
| Sep 16, 2024 | $103.7 | $103.0 | $0.72 | 38,069.0 | +0.68% |
| Sep 13, 2024 | $103.0 | $101.9 | $1.15 | 48,629.0 | +1.84% |
| Sep 12, 2024 | $101.3 | $100.0 | $1.34 | 82,044.0 | +0.77% |
| Sep 11, 2024 | $100.4 | $98.11 | $2.31 | 64,363.0 | +0.40% |
| Sep 10, 2024 | $100.3 | $99.12 | $1.14 | 70,723.0 | -0.12% |
| Sep 09, 2024 | $100.8 | $99.81 | $0.97 | 38,526.0 | +0.36% |
| Sep 06, 2024 | $101.8 | $99.50 | $2.25 | 57,070.0 | -1.31% |
| Sep 05, 2024 | $101.8 | $100.7 | $1.11 | 44,548.0 | -0.64% |
| Sep 04, 2024 | $102.4 | $101.5 | $0.9204 | 43,037.0 | -0.38% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $106.4 | $98.11 | $8.28 | 1,133,460.0 | +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% |
Vanguard S P Mid Cap 400 Etf Stock (IVOO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $95.13 | $86.44 | $8.69 | 1,564,910.0 | +8.20% |
| Nov, 2023 | $87.20 | $79.44 | $7.76 | 1,643,852.0 | +8.58% |
| Oct, 2023 | $85.44 | $78.54 | $6.90 | 1,127,157.0 | -5.37% |
| Sep, 2023 | $90.52 | $83.66 | $6.86 | 645,633.0 | -5.49% |
| Aug, 2023 | $92.07 | $86.24 | $5.83 | 1,152,803.0 | -2.95% |
| Jul, 2023 | $92.63 | $86.32 | $6.31 | 1,025,421.0 | +4.07% |
| Jun, 2023 | $88.88 | $81.07 | $7.81 | 913,540.0 | +8.83% |
| May, 2023 | $84.66 | $80.91 | $3.75 | 1,028,081.0 | -3.21% |
| Apr, 2023 | $85.06 | $81.85 | $3.21 | 780,916.0 | -0.72% |
| Mar, 2023 | $89.44 | $79.32 | $10.12 | 1,324,295.0 | -3.54% |
| Feb, 2023 | $92.31 | $86.87 | $5.44 | 1,705,776.0 | -1.86% |
| Jan, 2023 | $89.45 | $80.86 | $8.59 | 1,413,614.0 | +9.37% |
Vanguard S P Mid Cap 400 Etf Stock (IVOO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $87.84 | $80.04 | $7.80 | 1,770,328.0 | -6.16% |
| Nov, 2022 | $87.15 | $78.56 | $8.59 | 1,081,262.0 | +6.16% |
| Oct, 2022 | $82.49 | $73.93 | $8.56 | 1,528,044.0 | +10.48% |
| Sep, 2022 | $85.48 | $74.08 | $11.40 | 1,235,034.0 | -9.68% |
| Aug, 2022 | $89.43 | $82.21 | $7.22 | 921,610.0 | -3.16% |
| Jul, 2022 | $85.17 | $75.25 | $9.92 | 828,366.0 | +10.95% |
| Jun, 2022 | $86.86 | $74.06 | $12.80 | 1,330,900.0 | -9.99% |
| May, 2022 | $88.16 | $78.64 | $9.52 | 1,301,928.0 | +0.79% |
| Apr, 2022 | $92.11 | $84.36 | $7.75 | 659,248.0 | -7.17% |
| Mar, 2022 | $93.79 | $84.74 | $9.05 | 881,042.0 | +1.12% |
| Feb, 2022 | $92.47 | $83.91 | $8.56 | 1,046,208.0 | +1.14% |
| Jan, 2022 | $96.91 | $84.28 | $12.63 | 1,422,614.0 | -7.16% |
0.36%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):