Get the Stockscreener App
105.86
0.53%
0.67
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 January 09, 2026, is $105.86.
- Vanguard S P Mid Cap 400 Value Etf all-time high stock price is $105.66, occurred on December 12, 2025.
- 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 294.34% to $105.86 now.
- The 52-week high stock price for IVOV is $105.66, representing a -0.19% increase from the current share price, occurred on December 12, 2025.
- The 52-week low stock price for IVOV is $78.72, indicating a -25.64% 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 |
|---|---|---|---|---|---|
| Jan 09, 2026 | $106.0 | $105.2 | $0.86 | 3,027.0 | +0.35% |
| Jan 08, 2026 | $105.5 | $103.3 | $2.16 | 14,909.0 | +1.55% |
| Jan 07, 2026 | $104.9 | $103.5 | $1.40 | 11,819.0 | -1.15% |
| Jan 06, 2026 | $104.8 | $103.4 | $1.39 | 17,430.0 | +1.18% |
| Jan 05, 2026 | $104.0 | $102.0 | $2.02 | 25,931.0 | +1.50% |
| Jan 02, 2026 | $102.4 | $100.7 | $1.64 | 22,855.0 | +1.02% |
| Dec 31, 2025 | $101.9 | $101.0 | $0.96 | 9,795.0 | -0.91% |
| Dec 30, 2025 | $102.3 | $101.9 | $0.34 | 10,896.0 | -0.32% |
| Dec 29, 2025 | $102.8 | $102.0 | $0.818 | 32,956.0 | -0.37% |
| Dec 26, 2025 | $102.6 | $102.3 | $0.3519 | 8,981.0 | -0.04% |
| Dec 24, 2025 | $102.8 | $102.3 | $0.5199 | 53,423.0 | +0.15% |
| Dec 23, 2025 | $103.0 | $102.3 | $0.6942 | 24,805.0 | -0.32% |
| Dec 22, 2025 | $103.2 | $102.4 | $0.74 | 35,483.0 | -1.24% |
| Dec 19, 2025 | $104.3 | $103.8 | $0.52 | 12,486.0 | +0.57% |
| Dec 18, 2025 | $104.6 | $103.6 | $1.06 | 9,650.0 | +0.15% |
| Dec 17, 2025 | $104.5 | $103.2 | $1.20 | 6,061.0 | -0.12% |
| Dec 16, 2025 | $104.4 | $103.0 | $1.37 | 7,209.0 | -0.66% |
| Dec 15, 2025 | $105.0 | $103.9 | $1.09 | 7,544.0 | -0.07% |
| Dec 12, 2025 | $105.7 | $104.1 | $1.55 | 26,711.0 | -1.04% |
| Dec 11, 2025 | $105.6 | $104.5 | $1.03 | 15,650.0 | +0.88% |
| Dec 10, 2025 | $104.5 | $102.3 | $2.21 | 94,173.0 | +2.16% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $106.0 | $100.7 | $5.33 | 95,971.0 | +4.50% |
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% |
0.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):