Get the Stockscreener App
91.97
0.49%
-0.4567
After Hours:
91.97
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 May 30, 2025, is $91.97.
- 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 242.60% to $91.97 now.
- The 52-week high stock price for IVOV is $105.65, representing a 14.87% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for IVOV is $78.72, indicating a -14.41% 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 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 |
|---|---|---|---|---|---|
| May 30, 2025 | $92.10 | $91.72 | $0.38 | 10,933.0 | -0.49% |
| May 29, 2025 | $92.61 | $91.92 | $0.69 | 6,956.0 | +0.38% |
| May 28, 2025 | $93.19 | $92.00 | $1.19 | 25,866.0 | -1.27% |
| May 27, 2025 | $93.27 | $91.87 | $1.40 | 18,741.0 | +2.28% |
| May 23, 2025 | $91.39 | $90.24 | $1.15 | 17,820.0 | -0.28% |
| May 22, 2025 | $91.84 | $90.75 | $1.09 | 27,083.0 | -0.02% |
| May 21, 2025 | $93.28 | $91.44 | $1.84 | 14,998.0 | -2.84% |
| May 20, 2025 | $94.62 | $94.02 | $0.605 | 14,638.0 | -0.28% |
| May 19, 2025 | $94.39 | $93.70 | $0.69 | 18,093.0 | -0.33% |
| May 16, 2025 | $94.75 | $93.73 | $1.02 | 16,262.0 | +0.96% |
| May 15, 2025 | $93.87 | $93.24 | $0.6294 | 12,328.0 | +0.24% |
| May 14, 2025 | $93.94 | $93.42 | $0.5187 | 8,384.0 | -0.51% |
| May 13, 2025 | $94.45 | $93.87 | $0.58 | 33,933.0 | +0.23% |
| May 12, 2025 | $94.44 | $93.37 | $1.07 | 11,269.0 | +3.46% |
| May 09, 2025 | $91.12 | $90.43 | $0.6867 | 11,606.0 | +0.04% |
| May 08, 2025 | $91.27 | $89.97 | $1.30 | 9,343.0 | +1.34% |
| May 07, 2025 | $89.93 | $89.04 | $0.89 | 40,791.0 | +0.25% |
| May 06, 2025 | $89.80 | $88.72 | $1.08 | 11,322.0 | -0.56% |
| May 05, 2025 | $90.49 | $89.66 | $0.8288 | 13,067.0 | -0.47% |
| May 02, 2025 | $90.23 | $89.25 | $0.984 | 8,952.0 | +2.03% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $94.75 | $87.55 | $7.20 | 353,583.0 | +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% |
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% |
0.16%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):