Vanguard S&P Mid-Cap 400 ETF (IVOO)
NYSEARCA: IVOO · Real-Time Price · USD
111.24
+0.33 (0.30%)
Oct 3, 2025, 4:00 PM EDT - Market closed
IVOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 111.33 | 111.93 | 111.10 | 111.24 | 111.24 | 0.30% | 46,436 |
| Oct 2, 2025 | 110.80 | 111.04 | 110.07 | 110.91 | 110.91 | 0.15% | 63,800 |
| Oct 1, 2025 | 110.01 | 110.87 | 110.01 | 110.74 | 110.74 | 0.33% | 48,796 |
| Sep 30, 2025 | 110.21 | 110.52 | 109.43 | 110.38 | 110.38 | 0.08% | 81,581 |
| Sep 29, 2025 | 111.11 | 111.11 | 110.00 | 110.29 | 110.29 | -0.23% | 49,994 |
| Sep 26, 2025 | 109.69 | 110.67 | 109.69 | 110.54 | 110.54 | 0.99% | 63,845 |
| Sep 25, 2025 | 109.24 | 109.53 | 108.84 | 109.46 | 109.46 | -0.55% | 36,680 |
| Sep 24, 2025 | 111.20 | 111.28 | 110.07 | 110.07 | 110.07 | -1.11% | 46,243 |
| Sep 23, 2025 | 111.59 | 112.41 | 111.16 | 111.30 | 110.91 | - | 71,482 |
| Sep 22, 2025 | 111.14 | 111.53 | 110.74 | 111.30 | 110.91 | -0.07% | 38,920 |
| Sep 19, 2025 | 112.29 | 112.42 | 111.19 | 111.38 | 110.99 | -0.80% | 41,320 |
| Sep 18, 2025 | 111.57 | 112.44 | 111.18 | 112.28 | 111.89 | 1.16% | 61,660 |
| Sep 17, 2025 | 111.33 | 112.25 | 110.09 | 110.99 | 110.60 | -0.04% | 60,316 |
| Sep 16, 2025 | 111.42 | 111.47 | 110.44 | 111.03 | 110.64 | -0.23% | 46,513 |
| Sep 15, 2025 | 111.74 | 112.07 | 111.24 | 111.29 | 110.90 | -0.01% | 48,842 |
| Sep 12, 2025 | 112.29 | 112.33 | 111.30 | 111.30 | 110.91 | -1.10% | 60,147 |
| Sep 11, 2025 | 111.07 | 112.59 | 111.05 | 112.54 | 112.15 | 1.67% | 82,935 |
| Sep 10, 2025 | 110.87 | 111.42 | 110.44 | 110.69 | 110.30 | -0.10% | 35,711 |
| Sep 9, 2025 | 111.68 | 111.68 | 110.45 | 110.80 | 110.41 | -0.91% | 50,802 |
| Sep 8, 2025 | 112.00 | 112.00 | 111.09 | 111.82 | 111.43 | 0.01% | 37,358 |
| Sep 5, 2025 | 111.78 | 112.64 | 110.88 | 111.81 | 111.42 | 0.50% | 83,441 |
| Sep 4, 2025 | 110.02 | 111.25 | 109.67 | 111.25 | 110.86 | 1.51% | 52,696 |
| Sep 3, 2025 | 109.65 | 110.31 | 109.06 | 109.60 | 109.22 | -0.25% | 167,529 |
| Sep 2, 2025 | 109.18 | 109.87 | 108.93 | 109.87 | 109.49 | -0.42% | 112,631 |
| Aug 29, 2025 | 111.00 | 111.07 | 109.94 | 110.33 | 109.95 | -0.44% | 100,020 |
| Aug 28, 2025 | 111.00 | 111.00 | 110.27 | 110.82 | 110.43 | 0.05% | 44,372 |
| Aug 27, 2025 | 109.84 | 110.89 | 109.80 | 110.77 | 110.38 | 0.69% | 52,700 |
| Aug 26, 2025 | 109.92 | 110.28 | 109.78 | 110.01 | 109.63 | 0.50% | 54,027 |
| Aug 25, 2025 | 110.19 | 110.19 | 109.46 | 109.46 | 109.08 | -0.79% | 78,449 |
| Aug 22, 2025 | 107.91 | 110.76 | 107.91 | 110.33 | 109.95 | 2.75% | 49,039 |
| Aug 21, 2025 | 106.97 | 107.59 | 106.79 | 107.38 | 107.01 | -0.17% | 45,728 |
| Aug 20, 2025 | 107.83 | 107.99 | 107.01 | 107.56 | 107.19 | -0.42% | 50,668 |
| Aug 19, 2025 | 107.90 | 108.86 | 107.73 | 108.01 | 107.63 | 0.19% | 63,250 |
| Aug 18, 2025 | 107.55 | 107.80 | 107.39 | 107.80 | 107.42 | 0.26% | 88,384 |
| Aug 15, 2025 | 108.23 | 108.23 | 107.47 | 107.52 | 107.15 | -0.54% | 35,622 |
| Aug 14, 2025 | 108.29 | 108.32 | 107.51 | 108.10 | 107.72 | -1.30% | 46,950 |
| Aug 13, 2025 | 108.25 | 109.53 | 107.95 | 109.52 | 109.14 | 1.55% | 66,399 |
| Aug 12, 2025 | 105.97 | 107.86 | 105.85 | 107.85 | 107.47 | 2.32% | 69,512 |
| Aug 11, 2025 | 105.99 | 106.16 | 105.18 | 105.40 | 105.03 | -0.42% | 160,746 |
| Aug 8, 2025 | 106.20 | 106.42 | 105.72 | 105.84 | 105.47 | -0.01% | 43,796 |
| Aug 7, 2025 | 107.11 | 107.11 | 105.42 | 105.85 | 105.48 | -0.14% | 41,697 |
| Aug 6, 2025 | 106.39 | 106.39 | 105.69 | 106.00 | 105.63 | -0.31% | 80,529 |
| Aug 5, 2025 | 106.62 | 106.72 | 105.53 | 106.33 | 105.96 | -0.09% | 38,958 |
| Aug 4, 2025 | 105.75 | 106.43 | 105.62 | 106.43 | 106.06 | 1.33% | 45,967 |
| Aug 1, 2025 | 105.41 | 105.58 | 103.92 | 105.03 | 104.66 | -1.49% | 69,482 |
| Jul 31, 2025 | 107.41 | 108.00 | 106.48 | 106.62 | 106.25 | -1.12% | 96,394 |
| Jul 30, 2025 | 108.67 | 109.00 | 107.37 | 107.83 | 107.45 | -0.68% | 46,920 |
| Jul 29, 2025 | 109.20 | 109.20 | 108.24 | 108.57 | 108.19 | -0.14% | 30,310 |
| Jul 28, 2025 | 109.34 | 109.34 | 108.56 | 108.72 | 108.34 | -0.22% | 46,023 |
| Jul 25, 2025 | 108.53 | 108.96 | 107.95 | 108.96 | 108.58 | 0.93% | 31,325 |