Skip to main content
logo
Vanguard S&P Mid-Cap 400 ETF (IVOO)
NYSEARCA: IVOO · Real-Time Price · USD
122.08
+0.75 (0.62%)
Nov 6, 2026, 4:00 PM EST - Market closed

IVOO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 2026120.79122.21120.79122.08122.080.62%160,246
Nov 5, 2026126.03126.44121.12121.33121.33-3.87%294,648
Nov 4, 2026126.95127.08125.01126.21126.210.65%76,472
Nov 3, 2026125.21126.77125.21125.39125.390.27%91,174
Nov 2, 2026125.00126.23124.94125.05125.050.77%99,486
Oct 30, 2026124.68125.19123.15124.09124.09-1.17%52,490
Oct 29, 2026124.11125.74124.11125.56125.561.10%58,808
Oct 28, 2026124.26124.33123.41124.19124.190.20%68,726
Oct 27, 2026123.73123.94123.04123.94123.940.46%64,681
Oct 26, 2026122.87123.96122.87123.37123.370.69%57,692
Oct 23, 2026122.40122.82121.70122.53122.53-0.54%73,454
Oct 22, 2026122.89123.25122.31123.19123.19-0.83%68,847
Oct 21, 2026124.36124.54123.68124.22124.220.36%52,182
Oct 20, 2026122.55124.17122.37123.77123.771.03%93,994
Oct 19, 2026122.91123.18122.32122.51122.510.07%128,043
Oct 16, 2026123.91124.14122.09122.43122.43-0.89%94,086
Oct 15, 2026122.30123.63122.06123.53123.530.96%76,127
Oct 14, 2026123.05123.43121.68122.36122.36-1.28%61,426
Oct 13, 2026123.90124.16123.00123.95123.950.10%92,867
Oct 12, 2026124.24124.37123.79123.82123.82-0.38%86,319
Oct 9, 2026124.04124.51123.44124.29124.290.58%42,227
Oct 8, 2026122.69123.68122.47123.57123.570.30%141,521
Oct 7, 2026124.05124.12122.71123.20123.20-1.64%61,893
Oct 6, 2026125.27125.83125.08125.26125.260.42%152,374
Oct 5, 2026124.16125.39123.31124.74124.740.39%113,043
Oct 2, 2026124.18124.86124.09124.25124.250.96%87,402
Oct 1, 2026121.80123.20121.11123.07123.071.08%108,185
Sep 30, 2026122.91122.91121.76121.76121.76-0.61%100,342
Sep 29, 2026122.72122.72121.80122.51122.51-0.10%41,789
Sep 28, 2026122.87123.02122.03122.63122.63-0.72%65,146
Sep 25, 2026123.45123.73122.75123.52123.520.34%64,403
Sep 24, 2026123.29123.56122.50123.10123.10-0.43%147,026
Sep 23, 2026124.07124.52123.59123.63123.63-0.57%90,887
Sep 22, 2026125.07125.20124.38124.71124.340.27%149,145
Sep 21, 2026124.78124.81123.97124.38124.010.34%152,328
Sep 18, 2026124.65124.65123.49123.96123.59-0.27%68,237
Sep 17, 2026125.26125.26124.23124.30123.930.54%55,899
Sep 16, 2026124.59125.06122.58123.63123.26-0.56%122,662
Sep 15, 2026125.00125.03124.15124.33123.96-0.43%73,810
Sep 14, 2026125.14125.46124.76124.87124.50-0.91%57,546
Sep 11, 2026126.10126.38125.60126.02125.640.81%67,741
Sep 10, 2026125.50125.79124.84125.01124.64-0.94%60,621
Sep 9, 2026127.20127.36126.08126.19125.81-1.07%130,024
Sep 8, 2026128.58128.58127.50127.56127.18-0.65%71,105
Sep 4, 2026127.69128.67127.60128.39128.010.16%44,352
Sep 3, 2026127.75128.19126.97128.18127.800.84%68,503
Sep 2, 2026126.46127.23126.38127.11126.730.68%51,337
Sep 1, 2026127.00127.10125.98126.25125.87-1.03%55,987
Aug 31, 2026128.10128.15127.26127.56127.18-0.51%52,773
Aug 28, 2026129.88130.10128.17128.21127.83-1.16%70,102