Get the Stockscreener App
101.45
0.56%
-0.57
After Hours:
101.45
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 March 26, 2026, is $101.45.
- Vanguard S P Mid Cap 400 Value Etf all-time high stock price is $110.89, occurred on February 11, 2026.
- 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 277.91% to $101.45 now.
- The 52-week high stock price for IVOV is $110.89, representing a 9.30% increase from the current share price, occurred on February 11, 2026.
- The 52-week low stock price for IVOV is $78.72, indicating a -22.41% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Vanguard S P Mid Cap 400 Value Etf (IVOV) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Mar 26, 2026 | $102.5 | $101.1 | $1.39 | 13,606.0 | -0.56% |
| Mar 25, 2026 | $102.6 | $101.5 | $1.06 | 8,493.0 | +0.74% |
| Mar 24, 2026 | $102.0 | $99.74 | $2.21 | 19,616.0 | +0.79% |
| Mar 23, 2026 | $101.9 | $100.3 | $1.56 | 13,243.0 | +1.80% |
| Mar 20, 2026 | $100.1 | $98.16 | $1.90 | 57,978.0 | -1.65% |
| Mar 19, 2026 | $100.8 | $99.30 | $1.53 | 25,105.0 | -0.24% |
| Mar 18, 2026 | $101.5 | $100.5 | $0.98 | 18,300.0 | -1.10% |
| Mar 17, 2026 | $102.3 | $101.7 | $0.6199 | 19,604.0 | +0.79% |
| Mar 16, 2026 | $101.8 | $100.9 | $0.8799 | 18,523.0 | +0.52% |
| Mar 13, 2026 | $101.4 | $100.3 | $1.09 | 14,201.0 | -0.06% |
| Mar 12, 2026 | $101.3 | $100.4 | $0.9111 | 19,049.0 | -1.51% |
| Mar 11, 2026 | $102.0 | $101.4 | $0.615 | 23,121.0 | -0.23% |
| Mar 10, 2026 | $103.9 | $102.2 | $1.69 | 19,973.0 | -0.81% |
| Mar 09, 2026 | $103.1 | $100.1 | $2.97 | 41,829.0 | +0.10% |
| Mar 06, 2026 | $103.7 | $102.3 | $1.33 | 17,049.0 | -2.19% |
| Mar 05, 2026 | $106.3 | $104.8 | $1.41 | 22,185.0 | -1.18% |
| Mar 04, 2026 | $106.8 | $105.8 | $1.00 | 14,723.0 | +0.09% |
| Mar 03, 2026 | $107.0 | $104.3 | $2.72 | 24,793.0 | -1.24% |
| Mar 02, 2026 | $108.2 | $106.3 | $1.97 | 22,871.0 | +0.15% |
| Feb 27, 2026 | $108.0 | $107.0 | $0.99 | 23,927.0 | -1.09% |
| Feb 26, 2026 | $108.9 | $107.8 | $1.13 | 28,425.0 | +0.98% |
| Feb 25, 2026 | $108.4 | $106.9 | $1.49 | 54,385.0 | -0.19% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $108.2 | $98.16 | $10.08 | 427,868.0 | -5.73% |
| Feb, 2026 | $110.9 | $104.6 | $6.29 | 1,062,138.0 | +2.36% |
| Jan, 2026 | $107.9 | $100.7 | $7.19 | 311,234.0 | +4.09% |
Vanguard S P Mid Cap 400 Value Etf Stock (IVOV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $105.7 | $101.5 | $4.14 | 495,737.0 | -0.52% |
| Nov, 2025 | $102.7 | $96.11 | $6.55 | 629,658.0 | +3.16% |
| Oct, 2025 | $102.6 | $97.33 | $5.23 | 304,971.0 | -1.43% |
| Sep, 2025 | $102.4 | $99.54 | $2.83 | 370,108.0 | -0.05% |
| Aug, 2025 | $101.7 | $94.22 | $7.45 | 1,236,950.0 | +4.70% |
| Jul, 2025 | $99.70 | $95.02 | $4.68 | 268,292.0 | +0.86% |
| Jun, 2025 | $96.11 | $90.53 | $5.58 | 432,869.0 | +3.81% |
| May, 2025 | $94.75 | $87.55 | $7.20 | 342,650.0 | +4.69% |
| Apr, 2025 | $93.54 | $78.72 | $14.82 | 782,375.0 | -4.56% |
| Mar, 2025 | $96.81 | $89.55 | $7.26 | 454,824.0 | -4.41% |
| Feb, 2025 | $100.1 | $95.09 | $4.97 | 366,759.0 | -3.08% |
| 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% |
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):