Get the Stockscreener App
96.17
1.87%
-1.835
After Hours:
96.17
0.005
+0.01%
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 February 21, 2025, is $96.17.
- Vanguard S P Mid Cap 400 Value Etf all-time high stock price is $105.65, occurred on November 25, 2024.
- 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 258.22% to $96.17 now.
- The 52-week high stock price for IVOV is $105.65, representing a 9.86% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for IVOV is $83.79, indicating a -12.87% decrease from the current share price, occurred on April 19, 2024.
- The closing price of Vanguard S P Mid Cap 400 Value Etf (IVOV) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Feb 21, 2025 | $98.38 | $95.91 | $2.47 | 19,576.0 | -1.87% |
| Feb 20, 2025 | $98.28 | $97.55 | $0.735 | 11,616.0 | -0.60% |
| Feb 19, 2025 | $98.81 | $98.28 | $0.535 | 26,272.0 | -0.23% |
| Feb 18, 2025 | $98.89 | $98.09 | $0.80 | 23,844.0 | +0.75% |
| Feb 14, 2025 | $98.73 | $97.98 | $0.75 | 10,996.0 | +0.00% |
| Feb 13, 2025 | $98.10 | $97.33 | $0.765 | 23,746.0 | +0.80% |
| Feb 12, 2025 | $97.39 | $96.82 | $0.57 | 19,308.0 | -0.79% |
| Feb 11, 2025 | $98.09 | $97.66 | $0.4279 | 18,982.0 | +0.19% |
| Feb 10, 2025 | $98.40 | $97.61 | $0.792 | 15,624.0 | +0.03% |
| Feb 07, 2025 | $99.31 | $97.71 | $1.60 | 25,111.0 | -1.47% |
| Feb 06, 2025 | $100.1 | $98.79 | $1.27 | 16,190.0 | -0.10% |
| Feb 05, 2025 | $99.41 | $98.68 | $0.73 | 24,163.0 | +0.74% |
| Feb 04, 2025 | $98.68 | $97.79 | $0.89 | 16,143.0 | +0.88% |
| Feb 03, 2025 | $98.50 | $96.65 | $1.85 | 28,731.0 | -1.54% |
| Jan 31, 2025 | $100.6 | $99.21 | $1.43 | 37,938.0 | -0.91% |
| Jan 30, 2025 | $100.8 | $99.74 | $1.08 | 22,210.0 | +0.94% |
| Jan 29, 2025 | $100.1 | $98.91 | $1.21 | 24,931.0 | -0.25% |
| Jan 28, 2025 | $100.0 | $99.22 | $0.78 | 28,443.0 | -0.10% |
| Jan 27, 2025 | $100.2 | $99.30 | $0.903 | 21,066.0 | -0.05% |
| Jan 24, 2025 | $99.98 | $99.48 | $0.5024 | 17,816.0 | +0.01% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $100.1 | $95.91 | $4.15 | 299,878.0 | -3.21% |
| 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% |
Vanguard S P Mid Cap 400 Value Etf Stock (IVOV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $88.59 | $79.99 | $8.60 | 542,372.0 | +8.52% |
| Nov, 2023 | $80.50 | $72.70 | $7.80 | 390,358.0 | +9.57% |
| Oct, 2023 | $78.22 | $71.72 | $6.50 | 713,287.0 | -5.90% |
| Sep, 2023 | $83.62 | $76.51 | $7.11 | 263,499.0 | -5.76% |
| Aug, 2023 | $85.77 | $79.66 | $6.11 | 371,868.0 | -3.71% |
| Jul, 2023 | $86.18 | $80.17 | $6.02 | 520,001.0 | +4.30% |
| Jun, 2023 | $82.51 | $74.87 | $7.64 | 512,263.0 | +9.70% |
| May, 2023 | $78.24 | $74.43 | $3.81 | 498,175.0 | -3.59% |
| Apr, 2023 | $78.93 | $75.49 | $3.44 | 342,696.0 | -1.05% |
| Mar, 2023 | $84.59 | $73.68 | $10.91 | 909,330.0 | -5.50% |
| Feb, 2023 | $88.92 | $82.30 | $6.62 | 594,492.0 | -2.64% |
| Jan, 2023 | $85.50 | $76.14 | $9.35 | 755,616.0 | +11.45% |
1.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):