Get the Stockscreener App
122.43
0.89%
-1.10
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 October 16, 2026, is $122.43.
- Vanguard S P Mid Cap 400 Etf all-time high stock price is $133.14, occurred on August 14, 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 207.99% to $122.43 now.
- The 52-week high stock price for IVOO is $133.14, representing a 8.75% increase from the current share price, occurred on August 14, 2026.
- The 52-week low stock price for IVOO is $105.29, indicating a -14.00% decrease from the current share price, occurred on November 20, 2025.
- The closing price of Vanguard S P Mid Cap 400 Etf (IVOO) stock in the beginning of 2025 was $105.34. The stock closed the year at $111.80, a gain of over 6.13% 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 |
|---|---|---|---|---|---|
| Oct 16, 2026 | $124.1 | $122.1 | $2.05 | 94,086.0 | -0.89% |
| Oct 15, 2026 | $123.6 | $122.1 | $1.57 | 76,130.0 | +0.96% |
| Oct 14, 2026 | $123.4 | $121.7 | $1.75 | 61,430.0 | -1.28% |
| Oct 13, 2026 | $124.2 | $123.0 | $1.16 | 92,870.0 | +0.10% |
| Oct 12, 2026 | $124.4 | $123.8 | $0.58 | 86,323.0 | -0.38% |
| Oct 09, 2026 | $124.5 | $123.4 | $1.08 | 42,230.0 | +0.58% |
| Oct 08, 2026 | $123.7 | $122.5 | $1.21 | 141,523.0 | +0.30% |
| Oct 07, 2026 | $124.1 | $122.7 | $1.41 | 61,896.0 | -1.64% |
| Oct 06, 2026 | $125.8 | $125.1 | $0.755 | 152,387.0 | +0.42% |
| Oct 05, 2026 | $125.4 | $123.3 | $2.08 | 113,044.0 | +0.39% |
| Oct 02, 2026 | $124.9 | $124.1 | $0.77 | 87,405.0 | +0.96% |
| Oct 01, 2026 | $123.2 | $121.1 | $2.09 | 108,189.0 | +1.08% |
| Sep 30, 2026 | $122.9 | $121.8 | $1.15 | 100,763.0 | -0.61% |
| Sep 29, 2026 | $122.7 | $121.8 | $0.925 | 41,790.0 | -0.10% |
| Sep 28, 2026 | $123.0 | $122.0 | $0.985 | 65,149.0 | -0.72% |
| Sep 25, 2026 | $123.7 | $122.8 | $0.9799 | 64,408.0 | +0.34% |
| Sep 24, 2026 | $123.6 | $122.5 | $1.06 | 147,026.0 | -0.43% |
| Sep 23, 2026 | $124.5 | $123.6 | $0.9284 | 90,890.0 | -0.87% |
| Sep 22, 2026 | $125.2 | $124.4 | $0.815 | 149,145.0 | +0.27% |
| Sep 21, 2026 | $124.8 | $124.0 | $0.8429 | 152,327.0 | +0.34% |
| Sep 18, 2026 | $124.7 | $123.5 | $1.17 | 68,234.0 | -0.27% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $125.8 | $121.1 | $4.72 | 1,117,513.0 | +0.55% |
| Sep, 2026 | $128.7 | $121.8 | $6.91 | 1,738,867.0 | -4.55% |
| Aug, 2026 | $133.1 | $127.3 | $5.88 | 1,573,952.0 | +0.16% |
| Jul, 2026 | $130.6 | $125.5 | $5.16 | 1,822,133.0 | -2.33% |
| Jun, 2026 | $130.6 | $123.9 | $6.72 | 1,656,044.0 | +3.31% |
| May, 2026 | $127.1 | $120.5 | $6.55 | 1,395,664.0 | +2.47% |
| Apr, 2026 | $125.3 | $113.2 | $12.08 | 1,748,672.0 | +7.75% |
| Mar, 2026 | $122.3 | $110.7 | $11.67 | 2,052,968.0 | -5.57% |
| 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% |
0.48%
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):