Get the Stockscreener App
109.04
0.53%
0.58
After Hours:
109.07
0.03
+0.03%
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 September 25, 2026, is $109.04.
- Vanguard S P Mid Cap 400 Value Etf all-time high stock price is $117.42, occurred on August 14, 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 306.18% to $109.04 now.
- The 52-week high stock price for IVOV is $117.42, representing a 7.69% increase from the current share price, occurred on August 14, 2026.
- The 52-week low stock price for IVOV is $96.11, indicating a -11.86% decrease from the current share price, occurred on November 20, 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 |
|---|---|---|---|---|---|
| Sep 25, 2026 | $109.3 | $108.5 | $0.7999 | 39,263.0 | +0.53% |
| Sep 24, 2026 | $109.0 | $108.3 | $0.735 | 22,333.0 | -0.67% |
| Sep 23, 2026 | $110.1 | $109.2 | $0.9042 | 22,363.0 | -0.64% |
| Sep 22, 2026 | $110.7 | $109.9 | $0.785 | 30,875.0 | +0.11% |
| Sep 21, 2026 | $110.3 | $109.7 | $0.56 | 46,971.0 | -0.09% |
| Sep 18, 2026 | $110.4 | $109.6 | $0.77 | 63,705.0 | -0.56% |
| Sep 17, 2026 | $111.5 | $110.5 | $0.97 | 26,786.0 | +0.32% |
| Sep 16, 2026 | $111.6 | $109.3 | $2.23 | 60,766.0 | -1.01% |
| Sep 15, 2026 | $111.8 | $111.2 | $0.64 | 26,840.0 | -0.34% |
| Sep 14, 2026 | $112.1 | $111.6 | $0.49 | 37,426.0 | -0.53% |
| Sep 11, 2026 | $112.5 | $111.8 | $0.71 | 436,282.0 | +0.78% |
| Sep 10, 2026 | $112.0 | $111.2 | $0.81 | 61,238.0 | -0.74% |
| Sep 09, 2026 | $112.8 | $112.2 | $0.60 | 18,478.0 | -1.15% |
| Sep 08, 2026 | $114.6 | $113.5 | $1.13 | 10,524.0 | -0.88% |
| Sep 04, 2026 | $114.7 | $114.0 | $0.65 | 6,918.0 | +0.25% |
| Sep 03, 2026 | $114.2 | $113.6 | $0.665 | 11,205.0 | +0.59% |
| Sep 02, 2026 | $113.8 | $113.1 | $0.6545 | 14,419.0 | +1.02% |
| Sep 01, 2026 | $113.3 | $112.4 | $0.97 | 7,942.0 | -0.87% |
| Aug 31, 2026 | $113.8 | $113.2 | $0.6804 | 17,663.0 | -0.48% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $114.7 | $108.3 | $6.44 | 983,597.0 | -3.84% |
| Aug, 2026 | $117.4 | $113.2 | $4.25 | 306,316.0 | -0.80% |
| Jul, 2026 | $115.7 | $110.9 | $4.83 | 213,351.0 | +0.21% |
| Jun, 2026 | $114.4 | $108.8 | $5.56 | 309,578.0 | +4.08% |
| May, 2026 | $110.6 | $105.7 | $4.95 | 401,141.0 | +0.04% |
| 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% |
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):