Get the Stockscreener App
110.41
1.13%
1.2348
After Hours:
110.44
0.0252
+0.02%
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 May 06, 2026, is $110.41.
- 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 311.30% to $110.41 now.
- The 52-week high stock price for IVOV is $110.89, representing a 0.43% increase from the current share price, occurred on February 11, 2026.
- The 52-week low stock price for IVOV is $88.72, indicating a -19.65% decrease from the current share price, occurred on May 06, 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 |
|---|---|---|---|---|---|
| May 06, 2026 | $110.6 | $109.9 | $0.725 | 108,149.0 | +1.13% |
| May 05, 2026 | $109.5 | $108.7 | $0.87 | 11,280.0 | +1.03% |
| May 04, 2026 | $109.1 | $107.7 | $1.43 | 27,976.0 | -0.96% |
| May 01, 2026 | $109.9 | $109.1 | $0.81 | 7,616.0 | -0.40% |
| Apr 30, 2026 | $109.8 | $107.9 | $1.88 | 16,862.0 | +1.45% |
| Apr 29, 2026 | $108.9 | $107.7 | $1.20 | 12,415.0 | -0.62% |
| Apr 28, 2026 | $109.4 | $108.5 | $0.90 | 8,436.0 | -0.56% |
| Apr 27, 2026 | $109.4 | $108.9 | $0.56 | 11,404.0 | +0.45% |
| Apr 24, 2026 | $109.3 | $108.5 | $0.8166 | 9,109.0 | -0.14% |
| Apr 23, 2026 | $109.3 | $108.0 | $1.33 | 20,490.0 | +0.21% |
| Apr 22, 2026 | $109.9 | $108.5 | $1.36 | 11,901.0 | -0.37% |
| Apr 21, 2026 | $110.6 | $109.0 | $1.65 | 11,635.0 | -0.40% |
| Apr 20, 2026 | $109.8 | $108.5 | $1.29 | 18,942.0 | +0.60% |
| Apr 17, 2026 | $109.7 | $107.7 | $1.97 | 13,056.0 | +1.79% |
| Apr 16, 2026 | $107.2 | $106.6 | $0.53 | 11,417.0 | +0.34% |
| Apr 15, 2026 | $107.0 | $106.4 | $0.62 | 16,835.0 | -0.37% |
| Apr 14, 2026 | $107.3 | $106.4 | $0.93 | 19,321.0 | +0.21% |
| Apr 13, 2026 | $106.8 | $105.5 | $1.35 | 47,581.0 | +0.75% |
| Apr 10, 2026 | $106.4 | $105.8 | $0.57 | 20,250.0 | -0.43% |
| Apr 09, 2026 | $106.7 | $105.5 | $1.20 | 8,905.0 | +0.56% |
| Apr 08, 2026 | $106.2 | $105.6 | $0.625 | 41,544.0 | +2.42% |
| Apr 07, 2026 | $103.6 | $102.9 | $0.77 | 17,020.0 | +0.13% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $110.6 | $107.7 | $2.92 | 263,170.0 | +0.78% |
| Apr, 2026 | $110.6 | $101.1 | $9.49 | 371,366.0 | +7.46% |
| Mar, 2026 | $108.2 | $98.16 | $10.08 | 465,416.0 | -5.27% |
| 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% |
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):