Get the Stockscreener App
116.58
0.58%
-0.645
After Hours:
116.63
0.045
+0.04%
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 August 17, 2026, is $116.58.
- Vanguard S P Mid Cap 400 Value Etf all-time high stock price is $117.42, occurred on August 14, 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 334.29% to $116.58 now.
- The 52-week high stock price for IVOV is $117.42, representing a 0.72% increase from the current share price, occurred on August 14, 2026.
- The 52-week low stock price for IVOV is $96.11, indicating a -17.56% decrease from the current share price, occurred on November 20, 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 |
|---|---|---|---|---|---|
| Aug 17, 2026 | $117.0 | $116.5 | $0.45 | 11,560.0 | -0.55% |
| Aug 14, 2026 | $117.4 | $116.9 | $0.52 | 21,802.0 | +0.28% |
| Aug 13, 2026 | $117.0 | $116.4 | $0.53 | 79,549.0 | +0.46% |
| Aug 12, 2026 | $116.8 | $115.6 | $1.19 | 10,825.0 | +0.13% |
| Aug 11, 2026 | $116.6 | $115.5 | $1.08 | 11,098.0 | +0.39% |
| Aug 10, 2026 | $116.2 | $115.8 | $0.4724 | 12,006.0 | -0.41% |
| Aug 07, 2026 | $116.5 | $115.8 | $0.735 | 7,399.0 | +0.67% |
| Aug 06, 2026 | $116.5 | $115.5 | $1.01 | 13,955.0 | -0.68% |
| Aug 05, 2026 | $117.4 | $116.3 | $1.14 | 9,176.0 | -0.59% |
| Aug 04, 2026 | $117.1 | $115.6 | $1.52 | 13,909.0 | +1.38% |
| Aug 03, 2026 | $115.7 | $114.6 | $1.11 | 6,149.0 | +0.91% |
| Jul 31, 2026 | $114.9 | $113.7 | $1.22 | 6,395.0 | -0.27% |
| Jul 30, 2026 | $115.0 | $113.5 | $1.52 | 9,851.0 | +0.21% |
| Jul 29, 2026 | $115.5 | $114.3 | $1.20 | 5,453.0 | -1.14% |
| Jul 28, 2026 | $115.7 | $115.0 | $0.73 | 8,487.0 | +0.85% |
| Jul 27, 2026 | $115.0 | $114.4 | $0.525 | 9,315.0 | +0.27% |
| Jul 24, 2026 | $115.0 | $113.8 | $1.20 | 10,221.0 | +0.89% |
| Jul 23, 2026 | $113.8 | $113.0 | $0.784 | 8,842.0 | -0.80% |
| Jul 22, 2026 | $114.8 | $114.1 | $0.6886 | 11,218.0 | +0.25% |
| Jul 21, 2026 | $114.0 | $113.2 | $0.8898 | 7,132.0 | +0.59% |
| Jul 20, 2026 | $114.6 | $113.4 | $1.26 | 8,354.0 | -1.05% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $117.4 | $114.6 | $2.83 | 197,428.0 | +1.99% |
| Jul, 2026 | $115.7 | $110.9 | $4.83 | 213,351.0 | +0.21% |
| Jun, 2026 | $114.4 | $108.8 | $5.56 | 309,578.0 | +4.08% |
| May, 2026 | $110.6 | $105.7 | $4.95 | 401,141.0 | +0.04% |
| 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% |
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):