Get the Stockscreener App
115.58
0.76%
-0.88
After Hours:
115.58
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 January 07, 2026, is $115.58.
- Vanguard S P Mid Cap 400 Etf all-time high stock price is $116.54, occurred on January 06, 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 190.75% to $115.58 now.
- The 52-week high stock price for IVOO is $116.54, representing a 0.83% increase from the current share price, occurred on January 06, 2026.
- The 52-week low stock price for IVOO is $84.85, indicating a -26.59% 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 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $116.5 | $115.4 | $1.14 | 63,931.0 | -0.76% |
| Jan 06, 2026 | $116.5 | $114.3 | $2.28 | 256,309.0 | +1.45% |
| Jan 05, 2026 | $115.1 | $113.7 | $1.47 | 70,916.0 | +1.30% |
| Jan 02, 2026 | $113.5 | $111.9 | $1.59 | 74,852.0 | +1.37% |
| Dec 31, 2025 | $112.9 | $111.8 | $1.17 | 49,610.0 | -1.06% |
| Dec 30, 2025 | $113.5 | $112.9 | $0.63 | 114,207.0 | -0.33% |
| Dec 29, 2025 | $114.0 | $113.1 | $0.96 | 105,678.0 | -0.61% |
| Dec 26, 2025 | $114.1 | $113.6 | $0.4606 | 58,040.0 | +0.11% |
| Dec 24, 2025 | $114.3 | $113.7 | $0.5823 | 53,025.0 | +0.06% |
| Dec 23, 2025 | $114.3 | $113.6 | $0.7252 | 71,708.0 | -0.29% |
| Dec 22, 2025 | $114.5 | $113.7 | $0.7212 | 94,077.0 | +0.48% |
| Dec 19, 2025 | $113.8 | $113.0 | $0.81 | 55,939.0 | +0.82% |
| Dec 18, 2025 | $113.7 | $112.5 | $1.20 | 34,715.0 | +0.45% |
| Dec 17, 2025 | $113.7 | $112.1 | $1.62 | 71,359.0 | -0.42% |
| Dec 16, 2025 | $113.6 | $112.2 | $1.40 | 38,035.0 | -0.64% |
| Dec 15, 2025 | $114.3 | $113.1 | $1.17 | 91,470.0 | -0.20% |
| 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% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $116.5 | $111.9 | $4.68 | 529,939.0 | +3.38% |
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% |
1.16%
0.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):