Get the Stockscreener App
103.46
1.67%
1.6974
After Hours:
103.46
-0.0042
-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 22, 2024, is $103.46.
- Vanguard S P Mid Cap 400 Value Etf all-time high stock price is $103.50, occurred on November 22, 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 285.41% to $103.46 now.
- The 52-week high stock price for IVOV is $103.50, representing a 0.03% increase from the current share price, occurred on November 22, 2024.
- The 52-week low stock price for IVOV is $79.50, indicating a -23.16% decrease from the current share price, occurred on November 28, 2023.
- The closing price of Vanguard S P Mid Cap 400 Value Etf (IVOV) stock in the beginning of 2023 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 22, 2024 | $103.5 | $102.2 | $1.27 | 9,160.0 | +1.67% |
| Nov 21, 2024 | $102.0 | $100.4 | $1.59 | 18,042.0 | +1.71% |
| Nov 20, 2024 | $100.1 | $99.42 | $0.6351 | 7,825.0 | +0.28% |
| Nov 19, 2024 | $99.93 | $98.76 | $1.17 | 164,210.0 | -0.05% |
| Nov 18, 2024 | $100.1 | $99.64 | $0.4538 | 11,347.0 | +0.21% |
| Nov 15, 2024 | $100.5 | $99.41 | $1.07 | 12,673.0 | -0.76% |
| Nov 14, 2024 | $101.7 | $100.4 | $1.36 | 7,894.0 | -0.91% |
| Nov 13, 2024 | $102.2 | $101.3 | $0.9438 | 9,927.0 | -0.48% |
| Nov 12, 2024 | $102.8 | $101.6 | $1.18 | 12,829.0 | -0.97% |
| Nov 11, 2024 | $103.2 | $102.6 | $0.635 | 7,908.0 | +0.92% |
| Nov 08, 2024 | $101.9 | $101.1 | $0.7413 | 9,135.0 | +0.54% |
| Nov 07, 2024 | $101.9 | $101.2 | $0.6599 | 9,509.0 | -0.40% |
| Nov 06, 2024 | $101.8 | $100.3 | $1.48 | 21,178.0 | +4.59% |
| Nov 05, 2024 | $97.28 | $95.70 | $1.58 | 12,204.0 | +1.23% |
| Nov 04, 2024 | $96.62 | $95.89 | $0.7299 | 11,073.0 | +0.16% |
| Nov 01, 2024 | $96.63 | $95.88 | $0.7544 | 7,637.0 | +0.19% |
| Oct 31, 2024 | $97.03 | $95.74 | $1.29 | 5,321.0 | -1.45% |
| Oct 30, 2024 | $98.02 | $96.72 | $1.30 | 8,099.0 | +0.20% |
| Oct 29, 2024 | $97.05 | $96.36 | $0.688 | 17,058.0 | +0.00% |
| Oct 28, 2024 | $97.09 | $96.19 | $0.90 | 39,039.0 | +1.23% |
| Oct 25, 2024 | $96.89 | $95.73 | $1.16 | 12,705.0 | -0.88% |
| Oct 24, 2024 | $96.79 | $96.32 | $0.4709 | 8,759.0 | +0.23% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $103.5 | $95.70 | $7.80 | 341,711.0 | +8.07% |
| 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% |
Vanguard S P Mid Cap 400 Value Etf Stock (IVOV) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $83.00 | $74.64 | $8.36 | 574,140.0 | -6.90% |
| Nov, 2022 | $82.39 | $74.38 | $8.01 | 403,236.0 | +6.27% |
| Oct, 2022 | $77.83 | $69.53 | $8.30 | 656,786.0 | +11.75% |
| Sep, 2022 | $79.84 | $69.38 | $10.46 | 984,504.0 | -9.70% |
| Aug, 2022 | $82.67 | $76.78 | $5.90 | 620,610.0 | -2.86% |
| Jul, 2022 | $79.27 | $71.14 | $8.13 | 341,680.0 | +9.46% |
| Jun, 2022 | $81.22 | $69.94 | $11.27 | 852,078.0 | -9.51% |
| May, 2022 | $81.45 | $73.98 | $7.48 | 648,966.0 | +2.21% |
| Apr, 2022 | $84.91 | $78.14 | $6.77 | 461,706.0 | -6.73% |
| Mar, 2022 | $85.91 | $78.15 | $7.76 | 599,830.0 | +2.31% |
| Feb, 2022 | $83.84 | $76.99 | $6.85 | 697,414.0 | +1.17% |
| Jan, 2022 | $86.60 | $77.41 | $9.19 | 995,086.0 | -4.03% |
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):