Get the Stockscreener App
132.84
0.27%
-0.24
Vanguard S P Mid Cap 400 Etf Stock (IVOO) Price History
The historical daily chart and data for Vanguard S P Mid Cap 400 Etf stock (IVOO), adjusted for splits and dividends, show that the latest closing stock price as of August 17, 2026, is $132.84.
- Vanguard S P Mid Cap 400 Etf all-time high stock price is $133.14, occurred on August 14, 2026.
- The lowest Vanguard S P Mid Cap 400 Etf stock price recorded was $39.75 on March 23, 2020. Since then, Vanguard S P Mid Cap 400 Etf's stock price has risen over 234.17% to $132.84 now.
- The 52-week high stock price for IVOO is $133.14, representing a 0.23% increase from the current share price, occurred on August 14, 2026.
- The 52-week low stock price for IVOO is $105.29, indicating a -20.74% decrease from the current share price, occurred on November 20, 2025.
- The closing price of Vanguard S P Mid Cap 400 Etf (IVOO) stock in the beginning of 2025 was $96.03. The stock closed the year at $81.78, a loss of over -14.83% for the year.
The table below shows more information about IVOO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 17, 2026 | $133.1 | $132.6 | $0.4597 | 85,165.0 | -0.22% |
| Aug 14, 2026 | $133.1 | $132.3 | $0.80 | 115,230.0 | +0.34% |
| Aug 13, 2026 | $132.8 | $132.2 | $0.66 | 100,819.0 | +0.37% |
| Aug 12, 2026 | $132.4 | $131.5 | $0.91 | 81,829.0 | +0.42% |
| Aug 11, 2026 | $132.2 | $131.5 | $0.75 | 60,362.0 | +0.26% |
| Aug 10, 2026 | $131.7 | $131.1 | $0.575 | 57,849.0 | -0.33% |
| Aug 07, 2026 | $131.9 | $130.8 | $1.05 | 68,259.0 | +1.38% |
| Aug 06, 2026 | $131.3 | $129.9 | $1.40 | 77,496.0 | -0.30% |
| Aug 05, 2026 | $131.8 | $130.3 | $1.50 | 68,955.0 | -0.66% |
| Aug 04, 2026 | $131.3 | $129.0 | $2.32 | 67,239.0 | +1.80% |
| Aug 03, 2026 | $128.9 | $127.4 | $1.42 | 104,409.0 | +1.15% |
| Jul 31, 2026 | $128.2 | $126.6 | $1.55 | 44,842.0 | -0.08% |
| Jul 30, 2026 | $127.6 | $126.1 | $1.50 | 80,494.0 | +0.81% |
| Jul 29, 2026 | $128.3 | $126.3 | $2.01 | 59,218.0 | -1.73% |
| Jul 28, 2026 | $128.8 | $127.9 | $0.90 | 53,907.0 | +0.05% |
| Jul 27, 2026 | $129.7 | $127.8 | $1.94 | 92,251.0 | +0.30% |
| Jul 24, 2026 | $129.1 | $127.9 | $1.26 | 69,822.0 | +0.45% |
| Jul 23, 2026 | $128.2 | $126.9 | $1.26 | 79,855.0 | -0.38% |
| Jul 22, 2026 | $128.8 | $128.0 | $0.835 | 83,954.0 | -0.02% |
| Jul 21, 2026 | $128.2 | $127.1 | $1.17 | 96,427.0 | +1.05% |
| Jul 20, 2026 | $128.4 | $126.8 | $1.60 | 64,084.0 | -0.81% |
Vanguard S P Mid Cap 400 Etf Stock (IVOO) 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 Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IVOO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vanguard S P Mid Cap 400 Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vanguard S P Mid Cap 400 Etf Stock (IVOO) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $133.1 | $127.4 | $5.70 | 887,612.0 | +4.26% |
| Jul, 2026 | $130.6 | $125.5 | $5.16 | 1,822,133.0 | -2.33% |
| Jun, 2026 | $130.6 | $123.9 | $6.72 | 1,656,044.0 | +3.31% |
| May, 2026 | $127.1 | $120.5 | $6.55 | 1,395,664.0 | +2.47% |
| Apr, 2026 | $125.3 | $113.2 | $12.08 | 1,748,672.0 | +7.75% |
| Mar, 2026 | $122.3 | $110.7 | $11.67 | 2,052,968.0 | -5.57% |
| Feb, 2026 | $122.7 | $116.0 | $6.72 | 1,749,929.0 | +4.03% |
| Jan, 2026 | $120.3 | $111.9 | $8.41 | 2,081,954.0 | +4.09% |
Vanguard S P Mid Cap 400 Etf Stock (IVOO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $115.3 | $111.1 | $4.27 | 1,393,644.0 | +0.66% |
| Nov, 2025 | $112.4 | $105.3 | $7.09 | 1,380,969.0 | +2.15% |
| Oct, 2025 | $112.6 | $106.9 | $5.67 | 1,535,575.0 | -0.43% |
| Sep, 2025 | $112.6 | $108.8 | $3.80 | 1,325,303.0 | +0.05% |
| Aug, 2025 | $111.1 | $103.9 | $7.15 | 1,325,320.0 | +3.48% |
| Jul, 2025 | $109.3 | $104.6 | $4.75 | 1,262,798.0 | +1.56% |
| Jun, 2025 | $105.6 | $100.1 | $5.49 | 1,803,202.0 | +3.32% |
| May, 2025 | $104.7 | $96.23 | $8.47 | 1,870,257.0 | +5.49% |
| Apr, 2025 | $101.0 | $84.85 | $16.17 | 5,992,280.0 | -2.41% |
| Mar, 2025 | $105.4 | $96.44 | $8.96 | 2,625,198.0 | -5.91% |
| Feb, 2025 | $110.4 | $103.4 | $7.01 | 2,507,614.0 | -4.22% |
| Jan, 2025 | $111.6 | $104.0 | $7.66 | 1,772,699.0 | +3.81% |
Vanguard S P Mid Cap 400 Etf Stock (IVOO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $114.3 | $104.4 | $9.95 | 1,611,712.0 | -7.70% |
| Nov, 2024 | $115.7 | $104.9 | $10.79 | 1,742,595.0 | +8.88% |
| Oct, 2024 | $108.4 | $103.7 | $4.72 | 1,123,460.0 | -0.77% |
| Sep, 2024 | $106.4 | $98.11 | $8.28 | 1,079,081.0 | +0.83% |
| Aug, 2024 | $105.6 | $94.90 | $10.73 | 1,459,383.0 | -0.15% |
| Jul, 2024 | $106.4 | $97.67 | $8.78 | 1,717,063.0 | +5.86% |
| Jun, 2024 | $101.8 | $97.68 | $4.10 | 866,282.0 | -2.02% |
| May, 2024 | $103.2 | $96.53 | $6.65 | 753,944.0 | +4.46% |
| Apr, 2024 | $103.2 | $95.40 | $7.85 | 1,015,604.0 | -6.00% |
| Mar, 2024 | $103.4 | $97.54 | $5.88 | 1,209,226.0 | +5.41% |
| Feb, 2024 | $98.00 | $91.75 | $6.25 | 925,881.0 | +5.81% |
| Jan, 2024 | $94.35 | $90.38 | $3.97 | 1,795,150.0 | -1.72% |
0.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):