Vanguard S P Mid Cap 400 Value Etf (IVOV)

Overview News Price History Option Chain Discussions Forecast Stock Split Dividend History

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 26, 2026, is $109.68.

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 308.57% to $109.68 now.
The 52-week high stock price for IVOV is $110.89, representing a 1.10% increase from the current share price, occurred on February 11, 2026.
The 52-week low stock price for IVOV is $90.53, indicating a -17.46% decrease from the current share price, occurred on June 02, 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 26, 2026	$109.7	$108.9	$0.74	11,752.0	+1.05%
May 22, 2026	$108.6	$108.0	$0.5592	12,409.0	+0.74%
May 21, 2026	$108.0	$106.2	$1.84	13,420.0	+0.05%
May 20, 2026	$107.7	$106.0	$1.69	11,757.0	+1.91%
May 19, 2026	$106.3	$105.7	$0.63	18,877.0	-0.92%
May 18, 2026	$107.1	$106.5	$0.61	23,433.0	+0.40%
May 15, 2026	$107.1	$106.2	$0.8633	11,397.0	-1.40%
May 14, 2026	$108.3	$107.7	$0.63	29,756.0	+0.46%
May 13, 2026	$107.9	$107.0	$0.9149	13,859.0	-0.48%
May 12, 2026	$108.2	$107.0	$1.27	6,789.0	-0.48%
May 11, 2026	$109.4	$108.3	$1.08	7,687.0	-0.85%
May 08, 2026	$109.6	$108.9	$0.675	15,042.0	+0.45%
May 07, 2026	$110.3	$108.7	$1.58	14,422.0	-1.54%
May 06, 2026	$110.6	$109.9	$0.725	108,149.0	+1.13%
May 05, 2026	$109.5	$108.7	$0.87	11,280.0	+1.03%
May 04, 2026	$109.1	$107.7	$1.43	27,976.0	-0.96%
May 01, 2026	$109.9	$109.1	$0.81	7,616.0	-0.40%
Apr 30, 2026	$109.8	$107.9	$1.88	16,862.0	+1.45%
Apr 29, 2026	$108.9	$107.7	$1.20	12,415.0	-0.62%
Apr 28, 2026	$109.4	$108.5	$0.90	8,436.0	-0.56%

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
May, 2026	$110.6	$105.7	$4.95	357,373.0	+0.11%
Apr, 2026	$110.6	$101.1	$9.49	371,366.0	+7.46%
Mar, 2026	$108.2	$98.16	$10.08	465,416.0	-5.27%
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%