Get the Stockscreener App
101.12
3.28%
3.2071
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 22, 2025, is $101.12.
- 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 276.68% to $101.12 now.
- The 52-week high stock price for IVOV is $105.65, representing a 4.48% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for IVOV is $78.72, indicating a -22.15% 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $101.2 | $98.35 | $2.90 | 30,193.0 | +3.28% |
| Aug 21, 2025 | $98.03 | $97.52 | $0.5161 | 10,084.0 | -0.19% |
| Aug 20, 2025 | $98.44 | $97.92 | $0.515 | 12,373.0 | -0.32% |
| Aug 19, 2025 | $99.07 | $98.12 | $0.9416 | 22,169.0 | +0.51% |
| Aug 18, 2025 | $97.93 | $97.40 | $0.5258 | 1,005,163.0 | +0.26% |
| Aug 15, 2025 | $98.40 | $97.66 | $0.7438 | 5,766.0 | -0.72% |
| Aug 14, 2025 | $98.49 | $97.62 | $0.8745 | 14,181.0 | -0.99% |
| Aug 13, 2025 | $99.35 | $97.61 | $1.74 | 7,091.0 | +2.09% |
| Aug 12, 2025 | $97.32 | $95.73 | $1.59 | 10,307.0 | +2.27% |
| Aug 11, 2025 | $96.17 | $95.15 | $1.02 | 10,756.0 | -0.38% |
| Aug 08, 2025 | $96.03 | $95.52 | $0.51 | 10,808.0 | +0.15% |
| Aug 07, 2025 | $96.35 | $95.04 | $1.31 | 9,831.0 | -0.14% |
| Aug 06, 2025 | $96.28 | $95.51 | $0.7745 | 10,761.0 | -0.52% |
| Aug 05, 2025 | $96.13 | $95.22 | $0.91 | 6,170.0 | +0.20% |
| Aug 04, 2025 | $95.83 | $95.20 | $0.63 | 8,283.0 | +1.15% |
| 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% |
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 | $101.2 | $94.22 | $7.03 | 1,213,237.0 | +5.01% |
| 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% |
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% |
1.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):