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

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202598.5899.7098.5099.0699.06-0.16%80,986
May 2, 202598.3699.4698.2399.2299.222.37%87,763
May 1, 202596.7897.9496.2396.9296.920.62%198,119
Apr 30, 202595.3496.6394.2796.3296.32-0.35%143,601
Apr 29, 202595.9997.1195.6896.6696.660.57%451,961
Apr 28, 202595.9396.6095.2396.1196.110.33%76,559
Apr 25, 202595.5296.0795.1995.7995.79-0.42%81,213
Apr 24, 202594.5296.3194.1496.1996.192.10%63,028
Apr 23, 202595.5197.0093.9594.2194.211.31%104,368
Apr 22, 202591.8193.2891.7492.9992.992.46%95,083
Apr 21, 202592.1492.1989.8190.7690.76-2.20%161,551
Apr 17, 202592.4693.4192.2092.8092.800.87%91,680
Apr 16, 202592.6693.2891.0892.0092.00-1.15%497,192
Apr 15, 202593.2494.2292.9093.0793.07-0.17%168,349
Apr 14, 202593.6093.6491.8593.2393.231.23%553,074
Apr 11, 202590.7592.2689.2192.1092.101.34%182,389
Apr 10, 202592.1692.6088.7690.8890.88-4.17%191,845
Apr 9, 202585.9795.3085.4694.8394.839.53%337,782
Apr 8, 202591.8591.8585.5586.5886.58-2.06%953,579
Apr 7, 202586.2292.2084.8588.4088.40-1.28%513,751
Apr 4, 202590.7691.3487.8589.5589.55-4.83%708,909
Apr 3, 202596.7096.9294.0494.0994.09-6.72%460,630
Apr 2, 202598.21101.0298.10100.87100.871.62%86,920
Apr 1, 202598.5999.6197.7299.2699.260.57%73,823
Mar 31, 202597.2999.2496.7098.7098.700.15%106,285
Mar 28, 2025100.16100.2898.0798.5598.55-1.82%87,556
Mar 27, 2025100.81101.2099.98100.38100.38-0.72%85,306
Mar 26, 2025102.02102.44100.85101.11101.11-0.64%125,037
Mar 25, 2025102.12102.26101.20101.76101.76-0.55%92,802
Mar 24, 2025101.14102.46101.08102.32101.972.48%198,967
Mar 21, 202599.59100.1098.9299.8499.50-0.64%140,414
Mar 20, 2025100.48101.50100.37100.48100.14-0.65%63,087
Mar 19, 202599.93101.6799.93101.14100.801.25%85,180
Mar 18, 2025100.41100.4199.6199.8999.55-0.81%86,895
Mar 17, 202599.23101.1099.23100.71100.371.51%126,774
Mar 14, 202597.9199.2997.7099.2198.872.44%120,561
Mar 13, 202598.3498.4096.4596.8596.52-1.65%106,938
Mar 12, 202599.6199.6297.8198.4798.140.06%140,283
Mar 11, 202599.0599.7397.7898.4198.08-0.71%244,250
Mar 10, 2025100.14100.8498.2499.1198.77-2.09%134,468
Mar 7, 2025100.37101.4998.97101.23100.890.68%104,765
Mar 6, 2025101.02101.86100.12100.55100.21-1.46%190,874
Mar 5, 2025100.97102.25100.30102.04101.691.20%225,087
Mar 4, 2025101.41102.3899.53100.83100.49-1.64%132,853
Mar 3, 2025105.21105.41102.00102.51102.16-2.28%156,373
Feb 28, 2025103.55104.90103.42104.90104.541.08%110,066
Feb 27, 2025105.18105.25103.72103.78103.43-1.18%52,036
Feb 26, 2025105.33106.07104.81105.02104.660.15%76,430
Feb 25, 2025105.00105.43104.00104.86104.50-0.04%86,827
Feb 24, 2025105.41105.58104.23104.90104.54-0.13%108,137