Skip to main content
logo
Vanguard S&P Mid-Cap 400 ETF (IVOO)
NYSEARCA: IVOO · Real-Time Price · USD
114.32
+3.30 (2.97%)
Mar 31, 2026, 4:00 PM EDT - Market closed

IVOO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 2026112.42114.68112.16114.32114.322.97%135,414
Mar 30, 2026113.07113.07110.68111.02111.02-0.80%61,098
Mar 27, 2026113.23113.31111.71111.92111.92-1.62%68,849
Mar 26, 2026114.30115.55113.70113.76113.76-1.51%108,224
Mar 25, 2026115.75116.05114.22115.50115.500.93%121,647
Mar 24, 2026112.76114.91112.62114.44114.440.47%108,836
Mar 23, 2026114.00115.65113.47113.90113.551.89%73,452
Mar 20, 2026113.99113.99111.00111.79111.45-2.26%100,470
Mar 19, 2026112.76114.93112.75114.37114.020.25%74,599
Mar 18, 2026114.75115.47114.05114.09113.74-0.89%65,647
Mar 17, 2026114.72115.69114.72115.11114.760.85%47,266
Mar 16, 2026114.55115.34114.10114.14113.790.78%113,919
Mar 13, 2026114.20114.73113.01113.26112.91-0.14%119,079
Mar 12, 2026114.60114.78113.42113.42113.07-2.09%69,547
Mar 11, 2026115.72116.37115.07115.84115.48-0.23%106,601
Mar 10, 2026116.60118.08116.02116.11115.75-0.51%84,290
Mar 9, 2026114.58116.87112.95116.70116.340.99%107,854
Mar 6, 2026116.46116.46115.00115.56115.20-2.36%132,903
Mar 5, 2026119.00119.91117.50118.35117.99-1.35%87,941
Mar 4, 2026120.62120.78119.19119.97119.60-0.03%60,556
Mar 3, 2026119.38120.53117.27120.01119.64-1.73%129,813
Mar 2, 2026120.23122.35120.03122.12121.740.88%98,166
Feb 27, 2026120.64121.10120.02121.06120.69-0.81%59,252
Feb 26, 2026121.90122.12120.84122.05121.670.34%116,291
Feb 25, 2026121.99121.99120.69121.64121.270.40%85,367
Feb 24, 2026120.10121.27120.10121.16120.790.98%49,465
Feb 23, 2026121.68121.82119.40119.98119.61-1.74%64,256
Feb 20, 2026121.04122.74121.00122.10121.720.62%70,137
Feb 19, 2026120.96121.41120.61121.35120.98-0.03%54,538
Feb 18, 2026120.95122.20120.59121.39121.020.46%96,361
Feb 17, 2026120.58121.10119.39120.83120.460.17%134,430
Feb 13, 2026119.68121.30118.82120.62120.250.90%82,441
Feb 12, 2026122.06122.69119.00119.54119.17-1.41%75,595
Feb 11, 2026122.17122.58120.62121.25120.88-0.28%101,531
Feb 10, 2026121.67122.09121.34121.59121.22-0.04%106,435
Feb 9, 2026121.32121.92120.87121.64121.270.11%57,674
Feb 6, 2026119.19121.59119.12121.51121.143.17%102,698
Feb 5, 2026117.43118.72117.28117.78117.42-0.51%80,231
Feb 4, 2026118.14119.02116.94118.38118.020.71%107,292
Feb 3, 2026117.66118.30116.45117.55117.190.19%140,351
Feb 2, 2026116.02117.67116.02117.33116.970.82%166,016
Jan 30, 2026116.67117.51115.61116.37116.01-0.89%55,823
Jan 29, 2026118.08118.23116.09117.41117.05-0.18%114,156
Jan 28, 2026118.19118.30117.35117.62117.26-0.24%151,665
Jan 27, 2026118.08118.08117.48117.90117.540.06%69,547
Jan 26, 2026118.05118.63117.61117.83117.47-0.08%60,609
Jan 23, 2026118.97119.04117.56117.92117.56-0.99%124,450
Jan 22, 2026119.90120.27118.94119.10118.73-0.03%76,495
Jan 21, 2026117.97119.61117.85119.14118.771.86%139,172
Jan 20, 2026117.22118.11116.81116.97116.61-1.37%90,962