Vanguard S P Mid Cap 400 Etf (IVOO)

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

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 June 16, 2026, is $129.69.

Vanguard S P Mid Cap 400 Etf all-time high stock price is $130.42, occurred on June 15, 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 226.24% to $129.69 now.
The 52-week high stock price for IVOO is $130.42, representing a 0.57% increase from the current share price, occurred on June 15, 2026.
The 52-week low stock price for IVOO is $101.61, indicating a -21.64% decrease from the current share price, occurred on June 23, 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Jun 16, 2026	$130.2	$129.5	$0.665	27,666.0	+0.38%
Jun 15, 2026	$130.4	$129.0	$1.44	119,911.0	+0.39%
Jun 12, 2026	$129.3	$127.6	$1.72	57,319.0	+0.78%
Jun 11, 2026	$127.8	$125.4	$2.46	84,019.0	+2.53%
Jun 10, 2026	$127.3	$124.6	$2.73	62,579.0	-1.41%
Jun 09, 2026	$127.9	$123.9	$4.02	116,164.0	+0.73%
Jun 08, 2026	$126.3	$125.4	$0.9629	46,652.0	+0.24%
Jun 05, 2026	$126.9	$124.8	$2.11	57,320.0	-1.98%
Jun 04, 2026	$128.0	$127.0	$0.975	55,959.0	+0.36%
Jun 03, 2026	$127.5	$126.4	$1.09	62,945.0	-0.02%
Jun 02, 2026	$127.3	$125.8	$1.51	60,470.0	+0.86%
Jun 01, 2026	$126.5	$125.1	$1.33	66,963.0	-0.06%
May 29, 2026	$126.6	$125.8	$0.76	51,708.0	+0.15%
May 28, 2026	$126.4	$124.8	$1.59	45,951.0	+0.10%
May 27, 2026	$126.7	$125.8	$0.905	58,867.0	-0.38%
May 26, 2026	$126.4	$125.1	$1.23	60,361.0	+1.57%
May 22, 2026	$124.6	$123.6	$0.9912	46,683.0	+0.88%
May 21, 2026	$123.7	$121.8	$1.97	82,085.0	+0.09%
May 20, 2026	$123.3	$120.7	$2.54	83,291.0	+1.95%
May 19, 2026	$121.7	$120.5	$1.15	77,876.0	-0.98%

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
Jun, 2026	$130.4	$123.9	$6.54	817,967.0	+2.77%
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%