Vanguard S&P Mid-Cap 400 ETF (IVOO)
NYSEARCA: IVOO · Real-Time Price · USD
98.55
-1.83 (-1.82%)
At close: Mar 28, 2025, 4:00 PM
99.87
+1.32 (1.34%)
After-hours: Mar 28, 2025, 5:37 PM EDT
IVOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 100.16 | 100.28 | 98.07 | 98.55 | 98.55 | -1.82% | 87,385 |
| 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 |
| Feb 21, 2025 | 108.19 | 108.19 | 104.70 | 105.04 | 104.68 | -2.37% | 881,559 |
| Feb 20, 2025 | 108.29 | 108.46 | 107.00 | 107.59 | 107.23 | -0.97% | 63,826 |
| Feb 19, 2025 | 108.58 | 108.88 | 108.27 | 108.64 | 108.27 | -0.58% | 40,918 |
| Feb 18, 2025 | 108.49 | 109.27 | 108.38 | 109.27 | 108.90 | 0.90% | 77,411 |
| Feb 14, 2025 | 108.74 | 108.94 | 108.10 | 108.30 | 107.93 | -0.05% | 43,622 |
| Feb 13, 2025 | 107.80 | 108.36 | 107.41 | 108.35 | 107.98 | 0.90% | 121,844 |
| Feb 12, 2025 | 106.71 | 107.61 | 106.71 | 107.38 | 107.02 | -0.69% | 74,486 |
| Feb 11, 2025 | 108.20 | 108.46 | 107.78 | 108.13 | 107.76 | -0.50% | 57,900 |
| Feb 10, 2025 | 109.13 | 109.13 | 108.16 | 108.67 | 108.30 | 0.15% | 44,822 |
| Feb 7, 2025 | 109.97 | 109.97 | 108.35 | 108.51 | 108.14 | -1.21% | 225,356 |
| Feb 6, 2025 | 110.43 | 110.45 | 109.09 | 109.84 | 109.47 | -0.04% | 79,021 |
| Feb 5, 2025 | 109.38 | 109.92 | 108.81 | 109.88 | 109.51 | 0.89% | 75,728 |
| Feb 4, 2025 | 108.26 | 108.98 | 108.16 | 108.91 | 108.54 | 0.55% | 92,839 |
| Feb 3, 2025 | 107.37 | 108.83 | 106.85 | 108.31 | 107.94 | -1.10% | 202,462 |
| Jan 31, 2025 | 110.73 | 111.04 | 109.34 | 109.52 | 109.15 | -0.95% | 67,358 |
| Jan 30, 2025 | 110.21 | 111.10 | 109.87 | 110.57 | 110.20 | 1.12% | 56,022 |
| Jan 29, 2025 | 109.74 | 110.29 | 108.87 | 109.34 | 108.97 | -0.37% | 155,559 |
| Jan 28, 2025 | 109.75 | 110.03 | 109.24 | 109.75 | 109.38 | 0.13% | 80,789 |
| Jan 27, 2025 | 109.83 | 110.44 | 109.04 | 109.61 | 109.24 | -1.06% | 135,602 |
| Jan 24, 2025 | 110.90 | 111.11 | 110.51 | 110.78 | 110.40 | -0.11% | 61,011 |
| Jan 23, 2025 | 110.56 | 111.02 | 110.13 | 110.90 | 110.52 | -0.03% | 71,455 |
| Jan 22, 2025 | 111.61 | 111.61 | 110.83 | 110.93 | 110.55 | -0.41% | 66,500 |
| Jan 21, 2025 | 110.43 | 111.42 | 110.43 | 111.39 | 111.01 | 1.63% | 90,074 |
| Jan 17, 2025 | 109.91 | 109.99 | 109.40 | 109.60 | 109.23 | 0.44% | 93,299 |
| Jan 16, 2025 | 108.42 | 109.34 | 108.00 | 109.12 | 108.75 | 0.74% | 149,653 |