Get the Stockscreener App
89.47
0.25%
0.225
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 07, 2025, is $89.47.
- 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 233.27% to $89.47 now.
- The 52-week high stock price for IVOV is $105.65, representing a 18.09% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for IVOV is $78.72, indicating a -12.01% 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 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 |
|---|---|---|---|---|---|
| May 07, 2025 | $89.93 | $89.04 | $0.89 | 40,791.0 | +0.25% |
| May 06, 2025 | $89.80 | $88.72 | $1.08 | 11,322.0 | -0.56% |
| May 05, 2025 | $90.49 | $89.66 | $0.8288 | 13,067.0 | -0.47% |
| May 02, 2025 | $90.23 | $89.25 | $0.984 | 8,952.0 | +2.03% |
| May 01, 2025 | $89.10 | $87.55 | $1.55 | 10,265.0 | +0.59% |
| Apr 30, 2025 | $87.95 | $86.40 | $1.55 | 9,522.0 | -0.60% |
| Apr 29, 2025 | $88.63 | $87.39 | $1.24 | 18,926.0 | +0.24% |
| Apr 28, 2025 | $88.45 | $87.30 | $1.16 | 28,043.0 | +0.45% |
| Apr 25, 2025 | $87.98 | $87.43 | $0.554 | 8,357.0 | -0.49% |
| Apr 24, 2025 | $88.24 | $86.42 | $1.82 | 12,034.0 | +1.75% |
| Apr 23, 2025 | $88.90 | $86.33 | $2.57 | 16,336.0 | +0.96% |
| Apr 22, 2025 | $85.99 | $84.44 | $1.55 | 22,532.0 | +2.52% |
| Apr 21, 2025 | $84.60 | $82.91 | $1.69 | 31,824.0 | -1.83% |
| Apr 17, 2025 | $85.82 | $84.79 | $1.03 | 67,466.0 | +1.08% |
| Apr 16, 2025 | $85.55 | $83.78 | $1.77 | 14,516.0 | -0.85% |
| Apr 15, 2025 | $85.87 | $85.02 | $0.8549 | 22,179.0 | -0.28% |
| Apr 14, 2025 | $85.66 | $84.17 | $1.49 | 20,459.0 | +1.29% |
| Apr 11, 2025 | $84.28 | $81.80 | $2.48 | 16,252.0 | +1.38% |
| Apr 10, 2025 | $84.75 | $81.30 | $3.45 | 70,780.0 | -4.29% |
| Apr 09, 2025 | $87.13 | $78.72 | $8.41 | 81,871.0 | +8.78% |
| Apr 08, 2025 | $84.33 | $78.83 | $5.50 | 60,038.0 | -2.43% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $90.49 | $87.55 | $2.94 | 125,188.0 | +1.84% |
| 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% |
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% |
0.62%
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):