Get the Stockscreener App
102.04
0.57%
0.58
After Hours:
102.04
-0.0029
-0.00%
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 November 26, 2025, is $102.04.
- 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 280.12% to $102.04 now.
- The 52-week high stock price for IVOV is $105.48, representing a 3.37% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for IVOV is $78.72, indicating a -22.86% 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 |
|---|---|---|---|---|---|
| Nov 26, 2025 | $102.7 | $101.5 | $1.17 | 18,070.0 | +0.57% |
| Nov 25, 2025 | $101.6 | $99.70 | $1.89 | 17,776.0 | +1.79% |
| Nov 24, 2025 | $99.85 | $98.88 | $0.97 | 9,557.0 | +0.97% |
| Nov 21, 2025 | $99.18 | $96.54 | $2.64 | 5,389.0 | +2.72% |
| Nov 20, 2025 | $98.82 | $96.11 | $2.71 | 10,929.0 | -1.30% |
| Nov 19, 2025 | $97.97 | $96.99 | $0.975 | 19,409.0 | -0.09% |
| Nov 18, 2025 | $97.73 | $96.51 | $1.22 | 30,686.0 | +0.58% |
| Nov 17, 2025 | $98.90 | $96.83 | $2.07 | 32,322.0 | -1.98% |
| Nov 14, 2025 | $99.09 | $98.31 | $0.78 | 384,700.0 | -0.40% |
| Nov 13, 2025 | $100.5 | $99.08 | $1.40 | 8,999.0 | -1.32% |
| Nov 12, 2025 | $101.1 | $100.5 | $0.5893 | 5,759.0 | +0.30% |
| Nov 11, 2025 | $100.6 | $99.94 | $0.6191 | 15,573.0 | +0.31% |
| Nov 10, 2025 | $100.5 | $99.55 | $0.9705 | 8,998.0 | +0.48% |
| Nov 07, 2025 | $99.57 | $97.87 | $1.70 | 8,669.0 | +1.11% |
| Nov 06, 2025 | $99.77 | $98.27 | $1.50 | 10,133.0 | -1.03% |
| Nov 05, 2025 | $99.98 | $98.71 | $1.27 | 11,106.0 | +0.84% |
| Nov 04, 2025 | $99.05 | $98.28 | $0.7629 | 13,611.0 | -0.74% |
| Nov 03, 2025 | $99.35 | $98.26 | $1.09 | 14,858.0 | +0.02% |
| Oct 31, 2025 | $99.47 | $98.36 | $1.11 | 38,400.0 | +0.50% |
| Oct 30, 2025 | $99.90 | $98.84 | $1.06 | 41,098.0 | -1.01% |
| Oct 29, 2025 | $101.0 | $99.33 | $1.63 | 15,040.0 | -0.81% |
| Oct 28, 2025 | $101.5 | $100.6 | $0.91 | 14,629.0 | -0.89% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $102.7 | $96.11 | $6.55 | 644,614.0 | +2.73% |
| 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% |
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% |
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):