Vanguard S&P Mid-Cap 400 ETF (IVOO)

NYSEARCA: IVOO · Real-Time Price · USD

133.08

+0.45 (0.34%)

At close: Aug 14, 2026, 4:00 PM EDT

133.14

+0.06 (0.05%)

After-hours: Aug 14, 2026, 8:00 PM EDT

IVOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	132.71	133.14	132.34	133.08	133.08	0.34%	115,230
Aug 13, 2026	132.48	132.81	132.15	132.63	132.63	0.37%	100,819
Aug 12, 2026	132.41	132.41	131.50	132.14	132.14	0.42%	81,829
Aug 11, 2026	131.49	132.24	131.49	131.59	131.59	0.26%	60,310
Aug 10, 2026	131.54	131.66	131.08	131.25	131.25	-0.33%	57,849
Aug 7, 2026	131.01	131.88	130.83	131.68	131.68	1.38%	68,259
Aug 6, 2026	130.34	131.26	129.86	129.89	129.89	-0.30%	77,496
Aug 5, 2026	131.43	131.78	130.28	130.28	130.28	-0.66%	69,040
Aug 4, 2026	129.46	131.35	129.03	131.15	131.15	1.80%	67,287
Aug 3, 2026	127.45	128.86	127.44	128.83	128.83	1.15%	104,429
Jul 31, 2026	128.15	128.15	126.60	127.36	127.36	-0.08%	45,508
Jul 30, 2026	127.61	127.61	126.11	127.46	127.46	0.81%	80,494
Jul 29, 2026	128.23	128.31	126.30	126.44	126.44	-1.73%	59,591
Jul 28, 2026	128.46	128.81	127.91	128.66	128.66	0.05%	53,907
Jul 27, 2026	129.06	129.74	127.80	128.60	128.60	0.30%	92,261
Jul 24, 2026	128.26	129.14	127.88	128.21	128.21	0.45%	69,822
Jul 23, 2026	127.30	128.17	126.90	127.64	127.64	-0.38%	79,855
Jul 22, 2026	127.95	128.79	127.95	128.13	128.13	-0.02%	83,954
Jul 21, 2026	127.51	128.24	127.07	128.15	128.15	1.05%	96,427
Jul 20, 2026	128.42	128.42	126.82	126.82	126.82	-0.81%	64,084
Jul 17, 2026	127.46	128.51	127.22	127.85	127.85	-0.65%	68,988
Jul 16, 2026	127.38	129.05	127.29	128.69	128.69	0.52%	69,571
Jul 15, 2026	128.36	128.66	127.37	128.03	128.03	0.07%	51,817
Jul 14, 2026	128.38	128.79	127.62	127.94	127.94	0.46%	58,017
Jul 13, 2026	127.75	128.20	127.08	127.35	127.35	-0.55%	70,126
Jul 10, 2026	128.44	128.44	127.23	128.05	128.05	-0.02%	70,935
Jul 9, 2026	127.41	128.81	127.41	128.07	128.07	1.27%	76,018
Jul 8, 2026	126.90	126.95	125.46	126.46	126.46	-0.99%	70,186
Jul 7, 2026	128.90	128.90	127.48	127.73	127.73	-1.12%	98,489
Jul 6, 2026	128.97	129.52	128.97	129.18	129.18	0.40%	77,367
Jul 2, 2026	129.95	130.62	127.50	128.67	128.67	-0.49%	68,588
Jul 1, 2026	130.04	130.54	129.07	129.30	129.30	-0.84%	317,178
Jun 30, 2026	129.66	130.60	129.23	130.40	130.40	0.69%	90,652
Jun 29, 2026	129.28	129.51	127.99	129.50	129.50	0.40%	101,856
Jun 26, 2026	128.73	129.40	128.14	128.99	128.99	-0.27%	147,292
Jun 25, 2026	129.24	130.45	128.79	129.34	129.34	0.88%	107,663
Jun 24, 2026	127.64	129.01	127.64	128.21	128.21	0.61%	45,887
Jun 23, 2026	127.21	128.75	127.01	127.78	127.44	-1.01%	83,967
Jun 22, 2026	128.87	129.30	128.60	129.08	128.73	0.43%	88,445
Jun 18, 2026	128.38	128.63	127.60	128.53	128.18	1.07%	48,989
Jun 17, 2026	128.85	129.85	127.00	127.17	126.83	-1.27%	63,127
Jun 16, 2026	129.49	130.16	128.65	128.80	128.45	-0.33%	87,664
Jun 15, 2026	130.42	130.42	128.98	129.23	128.88	0.39%	120,092
Jun 12, 2026	128.25	129.30	127.58	128.73	128.38	0.78%	57,555
Jun 11, 2026	125.55	127.83	125.37	127.73	127.39	2.53%	84,069
Jun 10, 2026	126.12	127.31	124.58	124.58	124.24	-1.41%	62,579
Jun 9, 2026	126.41	127.89	123.88	126.36	126.02	0.73%	116,377
Jun 8, 2026	126.12	126.32	125.36	125.44	125.10	0.24%	46,742
Jun 5, 2026	126.88	126.88	124.77	125.14	124.80	-1.98%	57,320
Jun 4, 2026	127.28	127.97	127.00	127.67	127.33	0.36%	55,959