Get the Stockscreener App
99.86
1.24%
1.22
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 May 08, 2025, is $99.86.
- Vanguard S P Mid Cap 400 Etf all-time high stock price is $115.71, occurred on November 25, 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 151.21% to $99.86 now.
- The 52-week high stock price for IVOO is $115.71, representing a 15.87% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for IVOO is $84.85, indicating a -15.03% 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 2024 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 |
|---|---|---|---|---|---|
| May 08, 2025 | $100.7 | $99.15 | $1.53 | 63,395.0 | +1.24% |
| May 07, 2025 | $99.11 | $98.02 | $1.09 | 53,735.0 | +0.38% |
| May 06, 2025 | $99.04 | $97.94 | $1.10 | 117,115.0 | -0.80% |
| May 05, 2025 | $99.70 | $98.50 | $1.20 | 80,977.0 | -0.16% |
| May 02, 2025 | $99.46 | $98.23 | $1.23 | 87,761.0 | +2.37% |
| May 01, 2025 | $97.94 | $96.23 | $1.71 | 198,019.0 | +0.62% |
| Apr 30, 2025 | $96.63 | $94.27 | $2.36 | 143,579.0 | -0.35% |
| Apr 29, 2025 | $97.11 | $95.68 | $1.43 | 451,961.0 | +0.57% |
| Apr 28, 2025 | $96.60 | $95.22 | $1.38 | 76,058.0 | +0.33% |
| Apr 25, 2025 | $96.07 | $95.19 | $0.8767 | 81,159.0 | -0.42% |
| Apr 24, 2025 | $96.31 | $94.14 | $2.17 | 63,006.0 | +2.10% |
| Apr 23, 2025 | $97.00 | $93.95 | $3.05 | 104,313.0 | +1.31% |
| Apr 22, 2025 | $93.28 | $91.74 | $1.54 | 94,937.0 | +2.46% |
| Apr 21, 2025 | $92.19 | $89.81 | $2.38 | 161,551.0 | -2.20% |
| Apr 17, 2025 | $93.41 | $92.20 | $1.21 | 91,663.0 | +0.87% |
| Apr 16, 2025 | $93.28 | $91.08 | $2.20 | 497,192.0 | -1.15% |
| Apr 15, 2025 | $94.22 | $92.90 | $1.31 | 168,348.0 | -0.17% |
| Apr 14, 2025 | $93.64 | $91.85 | $1.79 | 553,075.0 | +1.23% |
| Apr 11, 2025 | $92.26 | $89.21 | $3.05 | 182,087.0 | +1.34% |
| Apr 10, 2025 | $92.60 | $88.76 | $3.84 | 191,819.0 | -4.17% |
| Apr 09, 2025 | $95.30 | $85.46 | $9.84 | 337,742.0 | +9.53% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $100.7 | $96.23 | $4.45 | 664,397.0 | +3.68% |
| 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% |
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% |
0.42%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):