Vanguard S&P Mid-Cap 400 ETF (IVOO)
NYSEARCA: IVOO · Real-Time Price · USD
99.06
-0.16 (-0.16%)
May 5, 2025, 4:00 PM EDT - Market closed
IVOO Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 5, 2025 | 98.58 | 99.70 | 98.50 | 99.06 | 99.06 | -0.16% | 80,986 |
May 2, 2025 | 98.36 | 99.46 | 98.23 | 99.22 | 99.22 | 2.37% | 87,763 |
May 1, 2025 | 96.78 | 97.94 | 96.23 | 96.92 | 96.92 | 0.62% | 198,119 |
Apr 30, 2025 | 95.34 | 96.63 | 94.27 | 96.32 | 96.32 | -0.35% | 143,601 |
Apr 29, 2025 | 95.99 | 97.11 | 95.68 | 96.66 | 96.66 | 0.57% | 451,961 |
Apr 28, 2025 | 95.93 | 96.60 | 95.23 | 96.11 | 96.11 | 0.33% | 76,559 |
Apr 25, 2025 | 95.52 | 96.07 | 95.19 | 95.79 | 95.79 | -0.42% | 81,213 |
Apr 24, 2025 | 94.52 | 96.31 | 94.14 | 96.19 | 96.19 | 2.10% | 63,028 |
Apr 23, 2025 | 95.51 | 97.00 | 93.95 | 94.21 | 94.21 | 1.31% | 104,368 |
Apr 22, 2025 | 91.81 | 93.28 | 91.74 | 92.99 | 92.99 | 2.46% | 95,083 |
Apr 21, 2025 | 92.14 | 92.19 | 89.81 | 90.76 | 90.76 | -2.20% | 161,551 |
Apr 17, 2025 | 92.46 | 93.41 | 92.20 | 92.80 | 92.80 | 0.87% | 91,680 |
Apr 16, 2025 | 92.66 | 93.28 | 91.08 | 92.00 | 92.00 | -1.15% | 497,192 |
Apr 15, 2025 | 93.24 | 94.22 | 92.90 | 93.07 | 93.07 | -0.17% | 168,349 |
Apr 14, 2025 | 93.60 | 93.64 | 91.85 | 93.23 | 93.23 | 1.23% | 553,074 |
Apr 11, 2025 | 90.75 | 92.26 | 89.21 | 92.10 | 92.10 | 1.34% | 182,389 |
Apr 10, 2025 | 92.16 | 92.60 | 88.76 | 90.88 | 90.88 | -4.17% | 191,845 |
Apr 9, 2025 | 85.97 | 95.30 | 85.46 | 94.83 | 94.83 | 9.53% | 337,782 |
Apr 8, 2025 | 91.85 | 91.85 | 85.55 | 86.58 | 86.58 | -2.06% | 953,579 |
Apr 7, 2025 | 86.22 | 92.20 | 84.85 | 88.40 | 88.40 | -1.28% | 513,751 |
Apr 4, 2025 | 90.76 | 91.34 | 87.85 | 89.55 | 89.55 | -4.83% | 708,909 |
Apr 3, 2025 | 96.70 | 96.92 | 94.04 | 94.09 | 94.09 | -6.72% | 460,630 |
Apr 2, 2025 | 98.21 | 101.02 | 98.10 | 100.87 | 100.87 | 1.62% | 86,920 |
Apr 1, 2025 | 98.59 | 99.61 | 97.72 | 99.26 | 99.26 | 0.57% | 73,823 |
Mar 31, 2025 | 97.29 | 99.24 | 96.70 | 98.70 | 98.70 | 0.15% | 106,285 |
Mar 28, 2025 | 100.16 | 100.28 | 98.07 | 98.55 | 98.55 | -1.82% | 87,556 |
Mar 27, 2025 | 100.81 | 101.20 | 99.98 | 100.38 | 100.38 | -0.72% | 85,306 |
Mar 26, 2025 | 102.02 | 102.44 | 100.85 | 101.11 | 101.11 | -0.64% | 125,037 |
Mar 25, 2025 | 102.12 | 102.26 | 101.20 | 101.76 | 101.76 | -0.55% | 92,802 |
Mar 24, 2025 | 101.14 | 102.46 | 101.08 | 102.32 | 101.97 | 2.48% | 198,967 |
Mar 21, 2025 | 99.59 | 100.10 | 98.92 | 99.84 | 99.50 | -0.64% | 140,414 |
Mar 20, 2025 | 100.48 | 101.50 | 100.37 | 100.48 | 100.14 | -0.65% | 63,087 |
Mar 19, 2025 | 99.93 | 101.67 | 99.93 | 101.14 | 100.80 | 1.25% | 85,180 |
Mar 18, 2025 | 100.41 | 100.41 | 99.61 | 99.89 | 99.55 | -0.81% | 86,895 |
Mar 17, 2025 | 99.23 | 101.10 | 99.23 | 100.71 | 100.37 | 1.51% | 126,774 |
Mar 14, 2025 | 97.91 | 99.29 | 97.70 | 99.21 | 98.87 | 2.44% | 120,561 |
Mar 13, 2025 | 98.34 | 98.40 | 96.45 | 96.85 | 96.52 | -1.65% | 106,938 |
Mar 12, 2025 | 99.61 | 99.62 | 97.81 | 98.47 | 98.14 | 0.06% | 140,283 |
Mar 11, 2025 | 99.05 | 99.73 | 97.78 | 98.41 | 98.08 | -0.71% | 244,250 |
Mar 10, 2025 | 100.14 | 100.84 | 98.24 | 99.11 | 98.77 | -2.09% | 134,468 |
Mar 7, 2025 | 100.37 | 101.49 | 98.97 | 101.23 | 100.89 | 0.68% | 104,765 |
Mar 6, 2025 | 101.02 | 101.86 | 100.12 | 100.55 | 100.21 | -1.46% | 190,874 |
Mar 5, 2025 | 100.97 | 102.25 | 100.30 | 102.04 | 101.69 | 1.20% | 225,087 |
Mar 4, 2025 | 101.41 | 102.38 | 99.53 | 100.83 | 100.49 | -1.64% | 132,853 |
Mar 3, 2025 | 105.21 | 105.41 | 102.00 | 102.51 | 102.16 | -2.28% | 156,373 |
Feb 28, 2025 | 103.55 | 104.90 | 103.42 | 104.90 | 104.54 | 1.08% | 110,066 |
Feb 27, 2025 | 105.18 | 105.25 | 103.72 | 103.78 | 103.43 | -1.18% | 52,036 |
Feb 26, 2025 | 105.33 | 106.07 | 104.81 | 105.02 | 104.66 | 0.15% | 76,430 |
Feb 25, 2025 | 105.00 | 105.43 | 104.00 | 104.86 | 104.50 | -0.04% | 86,827 |
Feb 24, 2025 | 105.41 | 105.58 | 104.23 | 104.90 | 104.54 | -0.13% | 108,137 |