Get the Stockscreener App
106.63
0.37%
-0.40
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 April 15, 2026, is $106.63.
- 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 297.21% to $106.63 now.
- The 52-week high stock price for IVOV is $110.89, representing a 3.99% increase from the current share price, occurred on February 11, 2026.
- The 52-week low stock price for IVOV is $82.91, indicating a -22.25% decrease from the current share price, occurred on April 21, 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 |
|---|---|---|---|---|---|
| Apr 15, 2026 | $107.0 | $106.4 | $0.62 | 16,835.0 | -0.37% |
| Apr 14, 2026 | $107.3 | $106.4 | $0.93 | 19,321.0 | +0.21% |
| Apr 13, 2026 | $106.8 | $105.5 | $1.35 | 47,581.0 | +0.75% |
| Apr 10, 2026 | $106.4 | $105.8 | $0.57 | 20,250.0 | -0.43% |
| Apr 09, 2026 | $106.7 | $105.5 | $1.20 | 8,905.0 | +0.56% |
| Apr 08, 2026 | $106.2 | $105.6 | $0.625 | 41,544.0 | +2.42% |
| Apr 07, 2026 | $103.6 | $102.9 | $0.77 | 17,020.0 | +0.13% |
| Apr 06, 2026 | $103.2 | $102.3 | $0.965 | 17,692.0 | +0.58% |
| Apr 02, 2026 | $103.2 | $101.1 | $2.11 | 18,156.0 | +0.12% |
| Apr 01, 2026 | $103.0 | $102.2 | $0.82 | 18,395.0 | +0.56% |
| Mar 31, 2026 | $102.4 | $100.7 | $1.68 | 14,443.0 | +2.36% |
| Mar 30, 2026 | $100.8 | $99.35 | $1.46 | 12,408.0 | -0.32% |
| Mar 27, 2026 | $101.0 | $99.68 | $1.36 | 24,303.0 | -1.51% |
| Mar 26, 2026 | $102.5 | $101.1 | $1.39 | 13,606.0 | -0.56% |
| Mar 25, 2026 | $102.6 | $101.5 | $1.06 | 8,493.0 | +0.74% |
| Mar 24, 2026 | $102.0 | $99.74 | $2.21 | 19,616.0 | +0.79% |
| Mar 23, 2026 | $101.9 | $100.3 | $1.56 | 13,243.0 | +1.80% |
| Mar 20, 2026 | $100.1 | $98.16 | $1.90 | 57,978.0 | -1.65% |
| Mar 19, 2026 | $100.8 | $99.30 | $1.53 | 25,105.0 | -0.24% |
| Mar 18, 2026 | $101.5 | $100.5 | $0.98 | 18,300.0 | -1.10% |
| Mar 17, 2026 | $102.3 | $101.7 | $0.6199 | 19,604.0 | +0.79% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $107.3 | $101.1 | $6.20 | 242,534.0 | +4.59% |
| 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% |
0.45%
1.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):