Skip to main content
logo
Vanguard S&P Mid-Cap 400 ETF (IVOO)
NYSEARCA: IVOO · Real-Time Price · USD
106.12
+0.27 (0.26%)
Aug 8, 2025, 12:07 PM - Market open

IVOO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 2025106.20106.42105.91105.84--0.01%13,780
Aug 7, 2025107.11107.11105.42105.85105.85-0.14%41,697
Aug 6, 2025106.39106.39105.69106.00106.00-0.31%80,529
Aug 5, 2025106.62106.72105.53106.33106.33-0.09%38,958
Aug 4, 2025105.75106.43105.62106.43106.431.33%45,967
Aug 1, 2025105.41105.58103.92105.03105.03-1.49%69,482
Jul 31, 2025107.41108.00106.48106.62106.62-1.12%96,394
Jul 30, 2025108.67109.00107.37107.83107.83-0.68%46,920
Jul 29, 2025109.20109.20108.24108.57108.57-0.14%30,310
Jul 28, 2025109.34109.34108.56108.72108.72-0.22%46,023
Jul 25, 2025108.53108.96107.95108.96108.960.93%31,325
Jul 24, 2025108.52108.67107.92107.96107.96-0.87%39,102
Jul 23, 2025108.79109.04108.49108.91108.910.81%54,938
Jul 22, 2025106.92108.21106.92108.03108.031.30%49,175
Jul 21, 2025107.59107.71106.64106.64106.64-0.68%51,012
Jul 18, 2025107.94108.03107.02107.37107.37-0.11%35,416
Jul 17, 2025106.35107.64106.35107.49107.491.10%54,835
Jul 16, 2025106.28106.43104.74106.32106.320.49%140,057
Jul 15, 2025108.00108.14105.74105.80105.80-1.79%79,550
Jul 14, 2025107.11107.76107.03107.73107.730.34%32,895
Jul 11, 2025107.60107.74107.22107.37107.37-0.87%49,295
Jul 10, 2025107.75108.89107.65108.31108.310.55%43,949
Jul 9, 2025107.78107.83106.96107.72107.720.40%67,842
Jul 8, 2025107.05107.80107.01107.29107.290.44%34,919
Jul 7, 2025107.43107.99106.21106.82106.82-1.08%64,697
Jul 3, 2025107.72108.11107.62107.99107.990.55%42,819
Jul 2, 2025106.31107.40105.92107.40107.401.06%82,695
Jul 1, 2025104.59106.97104.59106.27106.271.23%129,542
Jun 30, 2025105.23105.23104.54104.98104.980.07%237,218
Jun 27, 2025104.94105.63104.42104.91104.910.21%135,064
Jun 26, 2025103.77104.75103.76104.69104.691.03%83,782
Jun 25, 2025104.55104.55103.54103.62103.27-0.79%97,110
Jun 24, 2025104.16104.72103.86104.44104.090.92%357,809
Jun 23, 2025102.40103.58101.62103.49103.140.86%54,064
Jun 20, 2025103.00103.22102.17102.61102.27-0.04%71,591
Jun 18, 2025102.35103.42102.23102.65102.310.37%85,804
Jun 17, 2025102.49102.96102.20102.27101.93-0.87%43,850
Jun 16, 2025102.87103.68102.68103.17102.831.15%35,081
Jun 13, 2025102.50103.14101.63102.00101.66-1.53%75,024
Jun 12, 2025102.92103.58102.83103.58103.230.07%50,830
Jun 11, 2025104.33104.36103.22103.51103.16-0.56%69,976
Jun 10, 2025104.01104.40103.70104.09103.740.35%40,464
Jun 9, 2025103.85104.24103.34103.73103.380.27%58,455
Jun 6, 2025103.39103.60103.00103.45103.101.04%85,505
Jun 5, 2025102.65103.02101.99102.39102.05-0.19%37,001
Jun 4, 2025102.98103.18102.53102.59102.25-0.18%75,886
Jun 3, 2025101.67102.94101.51102.78102.441.24%50,486
Jun 2, 2025101.58101.62100.14101.52101.18-0.09%58,886
May 30, 2025101.71101.98100.98101.61101.27-0.42%39,484
May 29, 2025102.61102.61101.20102.04101.700.24%223,789