loading

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 July 11, 2025, is $107.37.
  • 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 170.10% to $107.37 now.
  • The 52-week high stock price for IVOO is $115.71, representing a 7.77% increase from the current share price, occurred on November 25, 2024.
  • The 52-week low stock price for IVOO is $84.85, indicating a -20.97% 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:
Date High Low High - Low Volume % Change
Jul 11, 2025 $107.7 $107.2 $0.5154 49,295.0 -0.87%
Jul 10, 2025 $108.9 $107.7 $1.24 43,930.0 +0.55%
Jul 09, 2025 $107.8 $107.0 $0.8695 67,843.0 +0.40%
Jul 08, 2025 $107.8 $107.0 $0.79 34,912.0 +0.44%
Jul 07, 2025 $108.0 $106.2 $1.78 64,697.0 -1.08%
Jul 03, 2025 $108.1 $107.6 $0.49 42,819.0 +0.55%
Jul 02, 2025 $107.4 $105.9 $1.48 82,695.0 +1.06%
Jul 01, 2025 $107.0 $104.6 $2.38 129,542.0 +1.23%
Jun 30, 2025 $105.2 $104.5 $0.69 237,217.0 +0.07%
Jun 27, 2025 $105.6 $104.4 $1.21 135,064.0 +0.21%
Jun 26, 2025 $104.8 $103.8 $0.995 83,722.0 +1.03%
Jun 25, 2025 $104.5 $103.5 $1.01 97,110.0 -0.79%
Jun 24, 2025 $104.7 $103.9 $0.86 357,810.0 +0.92%
Jun 23, 2025 $103.6 $101.6 $1.97 54,022.0 +0.86%
Jun 20, 2025 $103.2 $102.2 $1.05 71,182.0 -0.04%
Jun 18, 2025 $103.4 $102.2 $1.19 85,804.0 +0.37%
Jun 17, 2025 $103.0 $102.2 $0.7615 43,850.0 -0.87%
Jun 16, 2025 $103.7 $102.7 $1.00 35,030.0 +1.15%
Jun 13, 2025 $103.1 $101.6 $1.51 75,023.0 -1.53%

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
Jul, 2025 $108.9 $104.6 $4.30 565,028.0 +2.28%
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%

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%
exchange_traded_fund VTV
$178.26
price down icon 0.64%
exchange_traded_fund VUG
$441.63
price down icon 0.17%
exchange_traded_fund IJH
$63.44
price down icon 0.86%
exchange_traded_fund EFA
$88.95
price down icon 0.96%
exchange_traded_fund IWF
$427.57
price down icon 0.27%
exchange_traded_fund QQQ
$554.20
price down icon 0.23%
Cap:     |  Volume (24h):