Skip to main content
Vanguard S&P Mid-Cap 400 ETF (IVOO)
NYSEARCA: IVOO · Real-Time Price · USD
105.04
-2.55 (-2.37%)
At close: Feb 21, 2025, 4:00 PM
105.05
+0.01 (0.01%)
After-hours: Feb 21, 2025, 4:23 PM EST

IVOO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025108.19108.19104.70105.04105.04-2.37%881,559
Feb 20, 2025108.29108.46107.00107.59107.59-0.97%63,826
Feb 19, 2025108.58108.88108.27108.64108.64-0.58%40,918
Feb 18, 2025108.49109.27108.38109.27109.270.90%77,411
Feb 14, 2025108.74108.94108.10108.30108.30-0.05%43,622
Feb 13, 2025107.80108.36107.41108.35108.350.90%121,844
Feb 12, 2025106.71107.61106.71107.38107.38-0.69%74,486
Feb 11, 2025108.20108.46107.78108.13108.13-0.50%57,900
Feb 10, 2025109.13109.13108.16108.67108.670.15%44,822
Feb 7, 2025109.97109.97108.35108.51108.51-1.21%225,356
Feb 6, 2025110.43110.45109.09109.84109.84-0.04%79,021
Feb 5, 2025109.38109.92108.81109.88109.880.89%75,728
Feb 4, 2025108.26108.98108.16108.91108.910.55%92,839
Feb 3, 2025107.37108.83106.85108.31108.31-1.10%202,462
Jan 31, 2025110.73111.04109.34109.52109.52-0.95%67,358
Jan 30, 2025110.21111.10109.87110.57110.571.12%56,022
Jan 29, 2025109.74110.29108.87109.34109.34-0.37%155,559
Jan 28, 2025109.75110.03109.24109.75109.750.13%80,789
Jan 27, 2025109.83110.44109.04109.61109.61-1.06%135,602
Jan 24, 2025110.90111.11110.51110.78110.78-0.11%61,011
Jan 23, 2025110.56111.02110.13110.90110.90-0.03%71,455
Jan 22, 2025111.61111.61110.83110.93110.93-0.41%66,500
Jan 21, 2025110.43111.42110.43111.39111.391.63%90,074
Jan 17, 2025109.91109.99109.40109.60109.600.44%93,299
Jan 16, 2025108.42109.34108.00109.12109.120.74%149,653
Jan 15, 2025109.21109.21108.04108.32108.321.38%74,910
Jan 14, 2025106.40107.07105.94106.85106.851.10%100,131
Jan 13, 2025104.19105.69103.95105.69105.690.79%79,888
Jan 10, 2025105.25105.25104.40104.86104.86-1.41%72,525
Jan 8, 2025105.77106.36105.03106.36106.360.25%54,742
Jan 7, 2025107.19107.31105.56106.09106.09-0.64%104,104
Jan 6, 2025107.35107.93106.65106.77106.770.23%78,688
Jan 3, 2025105.81106.70105.13106.52106.521.12%95,270
Jan 2, 2025106.34106.61104.94105.34105.34-0.15%86,087
Dec 31, 2024105.79106.23105.24105.50105.500.15%65,665
Dec 30, 2024105.27105.80104.39105.34105.34-0.69%234,741
Dec 27, 2024106.59107.00105.46106.07106.07-0.95%121,989
Dec 26, 2024106.33107.21106.07107.09107.090.33%68,219
Dec 24, 2024106.09106.74105.69106.74106.740.84%44,607
Dec 23, 2024105.37105.98104.87105.85105.85-0.13%95,098
Dec 20, 2024104.87107.17104.87105.99105.580.63%72,955
Dec 19, 2024106.54107.06105.27105.33104.92-0.25%125,855
Dec 18, 2024110.16110.16105.36105.59105.18-3.80%111,464
Dec 17, 2024110.65110.95109.47109.76109.34-1.25%70,693
Dec 16, 2024111.16111.78110.79111.15110.72-0.01%81,641
Dec 13, 2024111.87111.87110.73111.16110.73-0.48%51,977
Dec 12, 2024112.17112.43111.63111.70111.27-0.57%45,835
Dec 11, 2024112.40112.61111.94112.34111.910.61%48,594
Dec 10, 2024112.48112.48111.33111.66111.23-0.61%71,856
Dec 9, 2024113.36113.49112.35112.35111.92-0.51%46,209
Dec 6, 2024113.70113.70112.60112.93112.500.04%61,418
Dec 5, 2024113.77113.84112.78112.89112.46-0.75%46,386
Dec 4, 2024113.72113.90113.17113.74113.300.26%66,085
Dec 3, 2024113.92113.92113.07113.44113.00-0.33%73,349
Dec 2, 2024114.34114.34113.49113.82113.38-0.27%73,397
Nov 29, 2024114.51115.00114.12114.13113.690.13%34,519
Nov 27, 2024114.88115.36113.90113.98113.54-0.39%75,853
Nov 26, 2024114.69114.69113.78114.43113.99-0.56%57,225
Nov 25, 2024114.22115.71114.22115.08114.641.69%157,218
Nov 22, 2024111.88113.29111.88113.17112.731.61%81,707
Nov 21, 2024110.03111.60109.74111.38110.951.61%73,836
Nov 20, 2024109.03109.62108.74109.62109.200.60%61,054
Nov 19, 2024107.99109.10107.78108.97108.550.03%384,988
Nov 18, 2024108.85109.24108.58108.94108.520.29%59,584
Nov 15, 2024109.78109.78108.39108.62108.20-1.15%75,283
Nov 14, 2024111.22111.31109.62109.88109.46-0.91%56,889
Nov 13, 2024111.94112.01110.81110.89110.46-0.49%62,224
Nov 12, 2024112.29112.74111.28111.44111.01-1.04%59,574
Nov 11, 2024112.49113.01112.40112.61112.180.90%69,564
Nov 8, 2024111.16111.81110.98111.61111.180.48%42,938
Nov 7, 2024111.36111.73110.85111.08110.65-0.15%113,733
Nov 6, 2024110.79111.39109.72111.25110.824.12%117,236
Nov 5, 2024105.02106.86104.99106.85106.441.42%47,588
Nov 4, 2024104.96106.09104.93105.35104.940.28%42,267
Nov 1, 2024105.46105.88104.92105.06104.660.23%71,062
Oct 31, 2024106.11106.21104.82104.82104.42-1.26%32,182
Oct 30, 2024106.08107.40106.08106.16105.75-0.19%37,851
Oct 29, 2024105.74106.37105.34106.36105.950.06%43,177
Oct 28, 2024105.79106.46105.57106.30105.891.09%35,036
Oct 25, 2024106.28106.28105.03105.15104.75-0.62%35,001
Oct 24, 2024106.10106.10105.40105.81105.400.21%40,548
Oct 23, 2024105.84106.20105.01105.59105.18-0.61%50,168
Oct 22, 2024106.66106.66105.96106.24105.83-0.66%51,135
Oct 21, 2024108.06108.12106.85106.95106.54-1.15%33,415
Oct 18, 2024108.35108.41107.93108.19107.77-0.03%41,263
Oct 17, 2024108.42108.42107.90108.22107.800.13%56,920
Oct 16, 2024107.76108.36107.52108.08107.660.91%53,030
Oct 15, 2024107.28108.28107.07107.11106.70-0.23%34,507
Oct 14, 2024106.82107.46106.37107.36106.950.56%58,758
Oct 11, 2024105.12106.77105.12106.76106.351.69%61,849
Oct 10, 2024104.96105.12104.44104.99104.59-0.46%66,643
Oct 9, 2024104.87105.83104.59105.47105.060.69%62,380
Oct 8, 2024104.77105.12104.37104.75104.35-0.06%39,999
Oct 7, 2024105.25105.25104.18104.81104.41-0.66%58,108
Oct 4, 2024105.65105.68104.82105.51105.100.93%46,167
Oct 3, 2024104.40104.64103.70104.54104.14-0.26%62,978
Oct 2, 2024104.46105.05104.46104.81104.410.10%41,592
Oct 1, 2024105.53105.53103.96104.71104.31-0.87%86,148
Sep 30, 2024105.20105.69104.65105.63105.220.20%54,379
Sep 27, 2024105.90106.32105.14105.42105.01-0.25%54,596