Get the Stockscreener App
94.37
6.37%
-6.5043
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 April 03, 2025, is $94.37.
- 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 137.39% to $94.37 now.
- The 52-week high stock price for IVOO is $115.71, representing a 22.62% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for IVOO is $94.90, indicating a 0.57% decrease from the current share price, occurred on August 05, 2024.
- 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 |
|---|---|---|---|---|---|
| Apr 03, 2025 | $96.92 | $94.29 | $2.63 | 154,326.0 | -6.52% |
| Apr 02, 2025 | $101.0 | $98.10 | $2.92 | 83,267.0 | +1.62% |
| Apr 01, 2025 | $99.61 | $97.72 | $1.89 | 73,823.0 | +0.57% |
| Mar 31, 2025 | $99.24 | $96.70 | $2.54 | 106,284.0 | +0.15% |
| Mar 28, 2025 | $100.3 | $98.07 | $2.21 | 87,382.0 | -1.82% |
| Mar 27, 2025 | $101.2 | $99.98 | $1.22 | 83,206.0 | -0.72% |
| Mar 26, 2025 | $102.4 | $100.8 | $1.59 | 123,432.0 | -0.64% |
| Mar 25, 2025 | $102.3 | $101.2 | $1.06 | 92,773.0 | -0.55% |
| Mar 24, 2025 | $102.5 | $101.1 | $1.38 | 198,863.0 | +2.48% |
| Mar 21, 2025 | $100.1 | $98.92 | $1.18 | 139,746.0 | -0.64% |
| Mar 20, 2025 | $101.5 | $100.4 | $1.13 | 62,866.0 | -0.65% |
| Mar 19, 2025 | $101.7 | $99.93 | $1.74 | 85,169.0 | +1.25% |
| Mar 18, 2025 | $100.4 | $99.61 | $0.8005 | 86,379.0 | -0.81% |
| Mar 17, 2025 | $101.1 | $99.23 | $1.87 | 126,724.0 | +1.51% |
| Mar 14, 2025 | $99.29 | $97.69 | $1.60 | 120,548.0 | +2.44% |
| Mar 13, 2025 | $98.40 | $96.44 | $1.96 | 106,886.0 | -1.65% |
| Mar 12, 2025 | $99.61 | $97.81 | $1.81 | 140,283.0 | +0.06% |
| Mar 11, 2025 | $99.73 | $97.78 | $1.95 | 244,187.0 | -0.71% |
| Mar 10, 2025 | $100.8 | $98.24 | $2.60 | 134,469.0 | -2.09% |
| Mar 07, 2025 | $101.5 | $98.97 | $2.52 | 104,350.0 | +0.68% |
| Mar 06, 2025 | $101.9 | $100.1 | $1.74 | 190,867.0 | -1.46% |
| Mar 05, 2025 | $102.2 | $100.3 | $1.95 | 225,086.0 | +1.20% |
| Mar 04, 2025 | $101.7 | $100.8 | $0.94 | 9,325.0 | -1.64% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $101.0 | $94.29 | $6.73 | 311,416.0 | -4.47% |
| 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% |
1.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):