Get the Stockscreener App
113.65
1.33%
-1.53
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 December 12, 2025, is $113.65.
- Vanguard S P Mid Cap 400 Etf all-time high stock price is $115.71, occurred on November 25, 2024.
- 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 185.90% to $113.65 now.
- The 52-week high stock price for IVOO is $115.34, representing a 1.49% increase from the current share price, occurred on December 12, 2025.
- The 52-week low stock price for IVOO is $84.85, indicating a -25.34% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Vanguard S P Mid Cap 400 Etf (IVOO) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $115.3 | $113.3 | $1.99 | 45,066.0 | -1.33% |
| Dec 11, 2025 | $115.3 | $113.9 | $1.37 | 105,939.0 | +1.03% |
| Dec 10, 2025 | $114.3 | $112.0 | $2.34 | 57,232.0 | +1.89% |
| Dec 09, 2025 | $112.8 | $111.7 | $1.12 | 55,440.0 | -0.07% |
| Dec 08, 2025 | $112.7 | $111.8 | $0.89 | 69,594.0 | -0.55% |
| Dec 05, 2025 | $113.2 | $112.3 | $0.8182 | 72,222.0 | +0.08% |
| Dec 04, 2025 | $112.8 | $111.9 | $0.97 | 46,177.0 | +0.45% |
| Dec 03, 2025 | $112.1 | $111.1 | $1.00 | 45,931.0 | +0.74% |
| Dec 02, 2025 | $112.1 | $111.2 | $0.9599 | 66,254.0 | -0.41% |
| Dec 01, 2025 | $112.4 | $111.2 | $1.18 | 41,536.0 | -0.56% |
| Nov 28, 2025 | $112.3 | $111.6 | $0.6899 | 32,550.0 | +0.55% |
| Nov 26, 2025 | $112.4 | $111.0 | $1.42 | 47,205.0 | +0.59% |
| Nov 25, 2025 | $111.1 | $109.0 | $2.11 | 51,216.0 | +1.86% |
| Nov 24, 2025 | $109.2 | $107.9 | $1.32 | 73,240.0 | +0.97% |
| Nov 21, 2025 | $108.5 | $105.7 | $2.76 | 67,770.0 | +2.40% |
| Nov 20, 2025 | $108.8 | $105.3 | $3.48 | 90,340.0 | -1.53% |
| Nov 19, 2025 | $107.6 | $106.6 | $1.00 | 62,023.0 | +0.10% |
| Nov 18, 2025 | $107.4 | $105.9 | $1.51 | 259,193.0 | +0.33% |
| Nov 17, 2025 | $108.6 | $106.2 | $2.37 | 68,075.0 | -1.88% |
| Nov 14, 2025 | $109.2 | $107.6 | $1.62 | 60,196.0 | -0.17% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $115.3 | $111.1 | $4.27 | 650,457.0 | +1.24% |
| 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% |
Vanguard S P Mid Cap 400 Etf Stock (IVOO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $95.13 | $86.44 | $8.69 | 1,564,910.0 | +8.20% |
| Nov, 2023 | $87.20 | $79.44 | $7.76 | 1,643,852.0 | +8.58% |
| Oct, 2023 | $85.44 | $78.54 | $6.90 | 1,127,157.0 | -5.37% |
| Sep, 2023 | $90.52 | $83.66 | $6.86 | 645,633.0 | -5.49% |
| Aug, 2023 | $92.07 | $86.24 | $5.83 | 1,152,803.0 | -2.95% |
| Jul, 2023 | $92.63 | $86.32 | $6.31 | 1,025,421.0 | +4.07% |
| Jun, 2023 | $88.88 | $81.07 | $7.81 | 913,540.0 | +8.83% |
| May, 2023 | $84.66 | $80.91 | $3.75 | 1,028,081.0 | -3.21% |
| Apr, 2023 | $85.06 | $81.85 | $3.21 | 780,916.0 | -0.72% |
| Mar, 2023 | $89.44 | $79.32 | $10.12 | 1,324,295.0 | -3.54% |
| Feb, 2023 | $92.31 | $86.87 | $5.44 | 1,705,776.0 | -1.86% |
| Jan, 2023 | $89.45 | $80.86 | $8.59 | 1,413,614.0 | +9.37% |
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):