Vanguard S P Mid Cap 400 Value Etf (IVOV)

Overview News Price History Option Chain Discussions Forecast Stock Split Dividend History

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 April 16, 2026, is $106.78.

Vanguard S P Mid Cap 400 Value Etf all-time high stock price is $110.89, occurred on February 11, 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 297.76% to $106.78 now.
The 52-week high stock price for IVOV is $110.89, representing a 3.85% increase from the current share price, occurred on February 11, 2026.
The 52-week low stock price for IVOV is $82.91, indicating a -22.35% decrease from the current share price, occurred on April 21, 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Apr 16, 2026	$107.2	$106.6	$0.53	3,389.0	+0.21%
Apr 15, 2026	$107.0	$106.4	$0.62	16,835.0	-0.37%
Apr 14, 2026	$107.3	$106.4	$0.93	19,321.0	+0.21%
Apr 13, 2026	$106.8	$105.5	$1.35	47,581.0	+0.75%
Apr 10, 2026	$106.4	$105.8	$0.57	20,250.0	-0.43%
Apr 09, 2026	$106.7	$105.5	$1.20	8,905.0	+0.56%
Apr 08, 2026	$106.2	$105.6	$0.625	41,544.0	+2.42%
Apr 07, 2026	$103.6	$102.9	$0.77	17,020.0	+0.13%
Apr 06, 2026	$103.2	$102.3	$0.965	17,692.0	+0.58%
Apr 02, 2026	$103.2	$101.1	$2.11	18,156.0	+0.12%
Apr 01, 2026	$103.0	$102.2	$0.82	18,395.0	+0.56%
Mar 31, 2026	$102.4	$100.7	$1.68	14,443.0	+2.36%
Mar 30, 2026	$100.8	$99.35	$1.46	12,408.0	-0.32%
Mar 27, 2026	$101.0	$99.68	$1.36	24,303.0	-1.51%
Mar 26, 2026	$102.5	$101.1	$1.39	13,606.0	-0.56%
Mar 25, 2026	$102.6	$101.5	$1.06	8,493.0	+0.74%
Mar 24, 2026	$102.0	$99.74	$2.21	19,616.0	+0.79%
Mar 23, 2026	$101.9	$100.3	$1.56	13,243.0	+1.80%
Mar 20, 2026	$100.1	$98.16	$1.90	57,978.0	-1.65%
Mar 19, 2026	$100.8	$99.30	$1.53	25,105.0	-0.24%
Mar 18, 2026	$101.5	$100.5	$0.98	18,300.0	-1.10%
Mar 17, 2026	$102.3	$101.7	$0.6199	19,604.0	+0.79%

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
Apr, 2026	$107.3	$101.1	$6.20	229,088.0	+4.81%
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%