94.73
price down icon1.62%   -1.5642
after-market After Hours: 94.73 -0.0010 -0.00%
loading

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 August 01, 2025, is $94.73.
  • 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 252.88% to $94.73 now.
  • The 52-week high stock price for IVOV is $105.65, representing a 11.53% increase from the current share price, occurred on November 25, 2024.
  • The 52-week low stock price for IVOV is $78.72, indicating a -16.90% 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:
Date High Low High - Low Volume % Change
Aug 01, 2025 $95.19 $94.22 $0.9683 9,108.0 -1.62%
Jul 31, 2025 $97.09 $96.29 $0.8036 5,080.0 -0.85%
Jul 30, 2025 $98.31 $96.65 $1.66 9,521.0 -1.25%
Jul 29, 2025 $98.85 $98.06 $0.79 5,419.0 -0.16%
Jul 28, 2025 $99.24 $98.49 $0.75 8,806.0 -0.30%
Jul 25, 2025 $98.86 $97.89 $0.9634 14,103.0 +0.54%
Jul 24, 2025 $99.31 $98.28 $1.03 12,257.0 -1.34%
Jul 23, 2025 $99.61 $99.45 $0.1591 3,693.0 +0.64%
Jul 22, 2025 $99.03 $97.77 $1.26 10,982.0 +1.55%
Jul 21, 2025 $98.36 $97.47 $0.892 7,060.0 -0.35%
Jul 18, 2025 $98.26 $97.49 $0.77 6,551.0 -0.15%
Jul 17, 2025 $98.06 $97.01 $1.05 5,671.0 +0.84%
Jul 16, 2025 $97.19 $96.72 $0.4682 44,747.0 +0.42%
Jul 15, 2025 $98.83 $96.74 $2.09 14,068.0 -2.01%
Jul 14, 2025 $98.72 $98.24 $0.48 24,007.0 +0.19%
Jul 11, 2025 $98.86 $98.42 $0.44 5,154.0 -0.74%
Jul 10, 2025 $99.70 $98.73 $0.9703 8,067.0 +0.64%
Jul 09, 2025 $98.83 $97.98 $0.85 10,100.0 +0.36%
Jul 08, 2025 $98.77 $97.73 $1.04 15,934.0 +0.58%
Jul 07, 2025 $98.79 $97.21 $1.58 25,392.0 -1.08%
Jul 03, 2025 $98.94 $98.58 $0.355 9,489.0 +0.45%

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
Aug, 2025 $95.19 $94.22 $0.9683 9,108.0 +0.00%
Jul, 2025 $99.70 $94.22 $5.48 277,400.0 -0.77%
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%

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%
exchange_traded_fund VTV
$175.51
price down icon 0.86%
exchange_traded_fund VUG
$445.04
price down icon 2.23%
exchange_traded_fund IJH
$62.09
price down icon 1.49%
exchange_traded_fund EFA
$87.29
price down icon 0.26%
exchange_traded_fund IWF
$431.91
price down icon 1.93%
exchange_traded_fund QQQ
$553.88
price down icon 1.97%
Cap:     |  Volume (24h):