Skip to main content
logo
Vanguard S&P Mid-Cap 400 ETF (IVOO)
NYSEARCA: IVOO · Real-Time Price · USD
111.30
-1.24 (-1.10%)
At close: Sep 12, 2025, 4:00 PM EDT
111.30
0.00 (0.00%)
After-hours: Sep 12, 2025, 8:00 PM EDT

IVOO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 2025112.29112.33111.30111.30111.30-1.10%60,147
Sep 11, 2025111.07112.59111.05112.54112.541.67%82,935
Sep 10, 2025110.87111.42110.44110.69110.69-0.10%35,711
Sep 9, 2025111.68111.68110.45110.80110.80-0.91%50,802
Sep 8, 2025112.00112.00111.09111.82111.820.01%37,358
Sep 5, 2025111.78112.64110.88111.81111.810.50%83,441
Sep 4, 2025110.02111.25109.67111.25111.251.51%52,696
Sep 3, 2025109.65110.31109.06109.60109.60-0.25%167,529
Sep 2, 2025109.18109.87108.93109.87109.87-0.42%112,631
Aug 29, 2025111.00111.07109.94110.33110.33-0.44%100,020
Aug 28, 2025111.00111.00110.27110.82110.820.05%44,372
Aug 27, 2025109.84110.89109.80110.77110.770.69%52,700
Aug 26, 2025109.92110.28109.78110.01110.010.50%54,027
Aug 25, 2025110.19110.19109.46109.46109.46-0.79%78,449
Aug 22, 2025107.91110.76107.91110.33110.332.75%49,039
Aug 21, 2025106.97107.59106.79107.38107.38-0.17%45,728
Aug 20, 2025107.83107.99107.01107.56107.56-0.42%50,668
Aug 19, 2025107.90108.86107.73108.01108.010.19%63,250
Aug 18, 2025107.55107.80107.39107.80107.800.26%88,384
Aug 15, 2025108.23108.23107.47107.52107.52-0.54%35,622
Aug 14, 2025108.29108.32107.51108.10108.10-1.30%46,950
Aug 13, 2025108.25109.53107.95109.52109.521.55%66,399
Aug 12, 2025105.97107.86105.85107.85107.852.32%69,512
Aug 11, 2025105.99106.16105.18105.40105.40-0.42%160,746
Aug 8, 2025106.20106.42105.72105.84105.84-0.01%43,796
Aug 7, 2025107.11107.11105.42105.85105.85-0.14%41,697
Aug 6, 2025106.39106.39105.69106.00106.00-0.31%80,529
Aug 5, 2025106.62106.72105.53106.33106.33-0.09%38,958
Aug 4, 2025105.75106.43105.62106.43106.431.33%45,967
Aug 1, 2025105.41105.58103.92105.03105.03-1.49%69,482
Jul 31, 2025107.41108.00106.48106.62106.62-1.12%96,394
Jul 30, 2025108.67109.00107.37107.83107.83-0.68%46,920
Jul 29, 2025109.20109.20108.24108.57108.57-0.14%30,310
Jul 28, 2025109.34109.34108.56108.72108.72-0.22%46,023
Jul 25, 2025108.53108.96107.95108.96108.960.93%31,325
Jul 24, 2025108.52108.67107.92107.96107.96-0.87%39,102
Jul 23, 2025108.79109.04108.49108.91108.910.81%54,938
Jul 22, 2025106.92108.21106.92108.03108.031.30%49,175
Jul 21, 2025107.59107.71106.64106.64106.64-0.68%51,012
Jul 18, 2025107.94108.03107.02107.37107.37-0.11%35,416
Jul 17, 2025106.35107.64106.35107.49107.491.10%54,835
Jul 16, 2025106.28106.43104.74106.32106.320.49%140,057
Jul 15, 2025108.00108.14105.74105.80105.80-1.79%79,550
Jul 14, 2025107.11107.76107.03107.73107.730.34%32,895
Jul 11, 2025107.60107.74107.22107.37107.37-0.87%49,295
Jul 10, 2025107.75108.89107.65108.31108.310.55%43,949
Jul 9, 2025107.78107.83106.96107.72107.720.40%67,842
Jul 8, 2025107.05107.80107.01107.29107.290.44%34,919
Jul 7, 2025107.43107.99106.21106.82106.82-1.08%64,697
Jul 3, 2025107.72108.11107.62107.99107.990.55%42,819