Skip to main content
logo
Vanguard S&P Mid-Cap 400 ETF (IVOO)
NYSEARCA: IVOO · Real-Time Price · USD
127.21
-0.02 (-0.02%)
At close: Jun 3, 2026, 4:00 PM EDT
127.34
+0.13 (0.10%)
After-hours: Jun 3, 2026, 4:15 PM EDT

IVOO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 2026126.79127.08126.40126.79--0.35%8,034
Jun 2, 2026125.86127.29125.77127.23127.230.86%60,470
Jun 1, 2026125.66126.46125.14126.15126.15-0.06%66,963
May 29, 2026126.07126.59125.83126.22126.220.15%51,708
May 28, 2026125.50126.44124.85126.03126.030.10%45,951
May 27, 2026126.58126.70125.80125.90125.90-0.38%58,867
May 26, 2026125.52126.38125.15126.38126.381.57%60,363
May 22, 2026124.05124.63123.63124.43124.430.88%46,683
May 21, 2026122.51123.74121.77123.35123.350.09%82,090
May 20, 2026121.62123.26120.72123.24123.241.95%83,291
May 19, 2026121.55121.68120.54120.88120.88-0.98%77,956
May 18, 2026122.71123.11121.74122.08122.08-0.11%90,076
May 15, 2026123.47123.47122.09122.22122.22-1.63%41,173
May 14, 2026124.41124.84123.96124.25124.250.39%64,723
May 13, 2026124.32124.32123.14123.77123.77-0.22%75,435
May 12, 2026124.64124.64122.66124.04124.04-0.69%64,093
May 11, 2026125.37125.41124.69124.90124.90-0.28%67,584
May 8, 2026125.57125.57124.78125.25125.250.43%47,180
May 7, 2026127.08127.08124.61124.71124.71-1.27%64,451
May 6, 2026125.62126.44125.36126.31126.311.83%139,839
May 5, 2026123.33124.17122.86124.04124.041.31%77,793
May 4, 2026122.82123.61121.95122.44122.44-0.58%81,912
May 1, 2026123.63123.63122.99123.15123.15-0.02%79,998
Apr 30, 2026121.55123.29121.55123.18123.181.67%52,056
Apr 29, 2026122.06122.06120.64121.16121.16-0.69%108,526
Apr 28, 2026123.10123.22121.69122.00122.00-1.00%107,007
Apr 27, 2026123.38123.76122.95123.23123.230.02%67,751
Apr 24, 2026123.41123.83122.68123.21123.210.24%78,959
Apr 23, 2026122.94123.51121.66122.92122.92-0.04%73,508
Apr 22, 2026124.73124.73122.65122.97122.97-0.39%85,529
Apr 21, 2026124.51125.30123.12123.45123.45-0.58%82,056
Apr 20, 2026123.09124.21123.09124.17124.170.59%71,405
Apr 17, 2026122.20124.10122.14123.44123.442.04%66,157
Apr 16, 2026120.99121.54120.65120.97120.970.15%41,377
Apr 15, 2026121.14121.33120.49120.79120.79-0.26%73,594
Apr 14, 2026120.96121.41120.65121.11121.110.47%70,836
Apr 13, 2026118.78120.57118.70120.54120.541.10%91,250
Apr 10, 2026119.86119.96119.06119.23119.23-0.33%203,050
Apr 9, 2026118.85120.06118.75119.63119.630.25%74,707
Apr 8, 2026119.23120.03119.01119.33119.332.83%84,041
Apr 7, 2026115.50116.57115.33116.05116.050.20%81,293
Apr 6, 2026115.24115.89114.82115.82115.820.40%78,808
Apr 2, 2026113.57115.96113.23115.36115.360.11%109,730
Apr 1, 2026115.02116.04115.01115.23115.230.80%63,443
Mar 31, 2026112.42114.68112.16114.32114.322.97%135,414
Mar 30, 2026113.07113.07110.68111.02111.02-0.80%64,102
Mar 27, 2026113.23113.31111.71111.92111.92-1.62%68,849
Mar 26, 2026114.30115.55113.70113.76113.76-1.51%108,267
Mar 25, 2026115.75116.05114.22115.50115.500.93%122,098
Mar 24, 2026112.76114.91112.62114.44114.440.78%109,367