Get the Stockscreener App
105.28
1.18%
-1.26
After Hours:
105.35
0.07
+0.07%
Vanguard S P Mid Cap 400 Value Etf Stock (IVOV) Price History
The historical daily chart and data for Vanguard S P Mid Cap 400 Value Etf stock (IVOV), adjusted for splits and dividends, show that the latest closing stock price as of March 05, 2026, is $105.28.
- Vanguard S P Mid Cap 400 Value Etf all-time high stock price is $110.89, occurred on February 11, 2026.
- The lowest Vanguard S P Mid Cap 400 Value Etf stock price recorded was $26.84 on August 24, 2015. Since then, Vanguard S P Mid Cap 400 Value Etf's stock price has risen over 292.18% to $105.28 now.
- The 52-week high stock price for IVOV is $110.89, representing a 5.33% increase from the current share price, occurred on February 11, 2026.
- The 52-week low stock price for IVOV is $78.72, indicating a -25.23% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Vanguard S P Mid Cap 400 Value Etf (IVOV) stock in the beginning of 2025 was $84.84. The stock closed the year at $76.71, a loss of over -9.58% for the year.
The table below shows more information about IVOV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 05, 2026 | $106.3 | $104.8 | $1.41 | 22,185.0 | -1.18% |
| Mar 04, 2026 | $106.8 | $105.8 | $1.00 | 14,723.0 | +0.09% |
| Mar 03, 2026 | $107.0 | $104.3 | $2.72 | 24,793.0 | -1.24% |
| Mar 02, 2026 | $108.2 | $106.3 | $1.97 | 22,871.0 | +0.15% |
| Feb 27, 2026 | $108.0 | $107.0 | $0.99 | 23,927.0 | -1.09% |
| Feb 26, 2026 | $108.9 | $107.8 | $1.13 | 28,425.0 | +0.98% |
| Feb 25, 2026 | $108.4 | $106.9 | $1.49 | 54,385.0 | -0.19% |
| Feb 24, 2026 | $108.3 | $107.5 | $0.8311 | 43,039.0 | +0.67% |
| Feb 23, 2026 | $109.3 | $106.8 | $2.55 | 27,710.0 | -2.22% |
| Feb 20, 2026 | $109.7 | $108.5 | $1.20 | 30,490.0 | +0.61% |
| Feb 19, 2026 | $109.3 | $108.4 | $0.86 | 181,549.0 | -0.57% |
| Feb 18, 2026 | $110.1 | $108.8 | $1.31 | 24,031.0 | +0.60% |
| Feb 17, 2026 | $109.3 | $108.1 | $1.17 | 132,528.0 | -0.15% |
| Feb 13, 2026 | $109.6 | $108.2 | $1.36 | 167,785.0 | +0.69% |
| Feb 12, 2026 | $110.7 | $107.5 | $3.18 | 209,587.0 | -1.26% |
| Feb 11, 2026 | $110.9 | $109.6 | $1.31 | 29,528.0 | -0.22% |
| Feb 10, 2026 | $110.4 | $109.8 | $0.6047 | 17,676.0 | +0.20% |
| Feb 09, 2026 | $110.2 | $109.4 | $0.77 | 13,550.0 | -0.54% |
| Feb 06, 2026 | $110.5 | $108.8 | $1.76 | 23,813.0 | +2.62% |
| Feb 05, 2026 | $108.5 | $107.3 | $1.16 | 18,126.0 | -0.82% |
| Feb 04, 2026 | $108.7 | $106.9 | $1.81 | 9,831.0 | +2.04% |
Vanguard S P Mid Cap 400 Value Etf Stock (IVOV) 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 Value Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IVOV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vanguard S P Mid Cap 400 Value Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vanguard S P Mid Cap 400 Value Etf Stock (IVOV) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $108.2 | $104.3 | $3.96 | 106,757.0 | -2.17% |
| Feb, 2026 | $110.9 | $104.6 | $6.29 | 1,062,138.0 | +2.36% |
| Jan, 2026 | $107.9 | $100.7 | $7.19 | 311,234.0 | +4.09% |
Vanguard S P Mid Cap 400 Value Etf Stock (IVOV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $105.7 | $101.5 | $4.14 | 495,737.0 | -0.52% |
| Nov, 2025 | $102.7 | $96.11 | $6.55 | 629,658.0 | +3.16% |
| Oct, 2025 | $102.6 | $97.33 | $5.23 | 304,971.0 | -1.43% |
| Sep, 2025 | $102.4 | $99.54 | $2.83 | 370,108.0 | -0.05% |
| Aug, 2025 | $101.7 | $94.22 | $7.45 | 1,236,950.0 | +4.70% |
| Jul, 2025 | $99.70 | $95.02 | $4.68 | 268,292.0 | +0.86% |
| Jun, 2025 | $96.11 | $90.53 | $5.58 | 432,869.0 | +3.81% |
| May, 2025 | $94.75 | $87.55 | $7.20 | 342,650.0 | +4.69% |
| Apr, 2025 | $93.54 | $78.72 | $14.82 | 782,375.0 | -4.56% |
| Mar, 2025 | $96.81 | $89.55 | $7.26 | 454,824.0 | -4.41% |
| Feb, 2025 | $100.1 | $95.09 | $4.97 | 366,759.0 | -3.08% |
| Jan, 2025 | $100.8 | $93.93 | $6.88 | 534,916.0 | +3.97% |
Vanguard S P Mid Cap 400 Value Etf Stock (IVOV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $104.5 | $94.45 | $10.00 | 347,315.0 | -8.70% |
| Nov, 2024 | $105.7 | $95.70 | $9.95 | 388,452.0 | +8.90% |
| Oct, 2024 | $98.71 | $93.90 | $4.81 | 320,778.0 | +0.01% |
| Sep, 2024 | $96.47 | $88.75 | $7.72 | 206,460.0 | +1.12% |
| Aug, 2024 | $95.01 | $85.73 | $9.28 | 314,244.0 | +0.52% |
| Jul, 2024 | $95.50 | $86.19 | $9.31 | 344,491.0 | +7.55% |
| Jun, 2024 | $89.88 | $85.77 | $4.11 | 265,966.0 | -1.88% |
| May, 2024 | $91.03 | $85.25 | $5.78 | 275,407.0 | +4.64% |
| Apr, 2024 | $90.75 | $83.79 | $6.96 | 322,946.0 | -6.07% |
| Mar, 2024 | $90.94 | $85.60 | $5.34 | 388,901.0 | +5.52% |
| Feb, 2024 | $86.58 | $83.16 | $3.42 | 534,021.0 | +1.91% |
| Jan, 2024 | $87.78 | $83.01 | $4.77 | 520,819.0 | -3.14% |
1.30%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):