Get the Stockscreener App
97.85
1.47%
-1.46
After Hours:
97.85
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 February 07, 2025, is $97.85.
- Vanguard S P Mid Cap 400 Value Etf all-time high stock price is $105.65, occurred on November 25, 2024.
- 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 264.50% to $97.85 now.
- The 52-week high stock price for IVOV is $105.65, representing a 7.97% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for IVOV is $83.16, indicating a -15.02% decrease from the current share price, occurred on February 13, 2024.
- The closing price of Vanguard S P Mid Cap 400 Value Etf (IVOV) stock in the beginning of 2024 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 07, 2025 | $99.31 | $97.71 | $1.60 | 25,111.0 | -1.47% |
| Feb 06, 2025 | $100.1 | $98.79 | $1.27 | 16,190.0 | -0.10% |
| Feb 05, 2025 | $99.41 | $98.68 | $0.73 | 24,163.0 | +0.74% |
| Feb 04, 2025 | $98.68 | $97.79 | $0.89 | 16,143.0 | +0.88% |
| Feb 03, 2025 | $98.50 | $96.65 | $1.85 | 28,731.0 | -1.54% |
| Jan 31, 2025 | $100.6 | $99.21 | $1.43 | 37,938.0 | -0.91% |
| Jan 30, 2025 | $100.8 | $99.74 | $1.08 | 22,210.0 | +0.94% |
| Jan 29, 2025 | $100.1 | $98.91 | $1.21 | 24,931.0 | -0.25% |
| Jan 28, 2025 | $100.0 | $99.22 | $0.78 | 28,443.0 | -0.10% |
| Jan 27, 2025 | $100.2 | $99.30 | $0.903 | 21,066.0 | -0.05% |
| Jan 24, 2025 | $99.98 | $99.48 | $0.5024 | 17,816.0 | +0.01% |
| Jan 23, 2025 | $99.75 | $99.05 | $0.7025 | 40,272.0 | +0.21% |
| Jan 22, 2025 | $100.4 | $99.51 | $0.8659 | 21,513.0 | -0.76% |
| Jan 21, 2025 | $100.3 | $99.58 | $0.6956 | 19,940.0 | +1.30% |
| Jan 17, 2025 | $99.22 | $98.70 | $0.5186 | 37,496.0 | +0.37% |
| Jan 16, 2025 | $98.71 | $97.64 | $1.07 | 40,001.0 | +0.74% |
| Jan 15, 2025 | $98.61 | $97.59 | $1.02 | 34,360.0 | +1.23% |
| Jan 14, 2025 | $96.76 | $95.79 | $0.9702 | 23,342.0 | +1.10% |
| Jan 13, 2025 | $95.67 | $93.93 | $1.74 | 28,258.0 | +1.16% |
| Jan 10, 2025 | $95.10 | $94.13 | $0.9738 | 34,109.0 | -1.46% |
| Jan 08, 2025 | $95.97 | $95.00 | $0.97 | 36,636.0 | -0.03% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $100.1 | $96.65 | $3.41 | 135,328.0 | -1.51% |
| 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% |
Vanguard S P Mid Cap 400 Value Etf Stock (IVOV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $88.59 | $79.99 | $8.60 | 542,372.0 | +8.52% |
| Nov, 2023 | $80.50 | $72.70 | $7.80 | 390,358.0 | +9.57% |
| Oct, 2023 | $78.22 | $71.72 | $6.50 | 713,287.0 | -5.90% |
| Sep, 2023 | $83.62 | $76.51 | $7.11 | 263,499.0 | -5.76% |
| Aug, 2023 | $85.77 | $79.66 | $6.11 | 371,868.0 | -3.71% |
| Jul, 2023 | $86.18 | $80.17 | $6.02 | 520,001.0 | +4.30% |
| Jun, 2023 | $82.51 | $74.87 | $7.64 | 512,263.0 | +9.70% |
| May, 2023 | $78.24 | $74.43 | $3.81 | 498,175.0 | -3.59% |
| Apr, 2023 | $78.93 | $75.49 | $3.44 | 342,696.0 | -1.05% |
| Mar, 2023 | $84.59 | $73.68 | $10.91 | 909,330.0 | -5.50% |
| Feb, 2023 | $88.92 | $82.30 | $6.62 | 594,492.0 | -2.64% |
| Jan, 2023 | $85.50 | $76.14 | $9.35 | 755,616.0 | +11.45% |
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):