Vanguard S&P Mid-Cap 400 ETF (IVOO)
NYSEARCA: IVOO · Real-Time Price · USD
101.80
-1.33 (-1.29%)
May 28, 2025, 4:00 PM - Market closed

IVOO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 2025103.13103.19101.70101.80101.80-1.29%43,236
May 27, 2025102.15103.13101.49103.13103.132.24%62,076
May 23, 202599.59101.1599.59100.87100.87-0.11%48,846
May 22, 2025100.96101.59100.46100.98100.98-0.16%198,242
May 21, 2025102.99103.10101.14101.14101.14-2.68%42,393
May 20, 2025103.99104.44103.63103.92103.92-0.27%199,617
May 19, 2025103.23104.30103.23104.20104.20-0.48%62,123
May 16, 2025103.74104.70103.44104.70104.701.10%60,016
May 15, 2025103.00103.56102.66103.56103.560.27%41,829
May 14, 2025103.55103.72103.11103.28103.28-0.28%37,233
May 13, 2025103.64104.00103.51103.57103.570.30%61,879
May 12, 2025103.13103.68102.49103.26103.263.53%88,529
May 9, 2025100.10100.2499.4399.7499.74-0.12%60,399
May 8, 202599.45100.6899.1599.8699.861.24%63,397
May 7, 202598.6699.1198.0298.6498.640.38%53,736
May 6, 202598.1299.0497.9498.2798.27-0.80%117,242
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