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

IVOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	127.30	128.17	126.90	127.60	-	-0.41%	40,905
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
Jun 3, 2026	126.79	127.49	126.40	127.21	126.87	-0.02%	62,948
Jun 2, 2026	125.86	127.29	125.77	127.23	126.89	0.86%	60,473
Jun 1, 2026	125.66	126.46	125.14	126.15	125.81	-0.06%	66,969
May 29, 2026	126.07	126.59	125.83	126.22	125.88	0.15%	51,708
May 28, 2026	125.50	126.44	124.85	126.03	125.69	0.10%	45,951
May 27, 2026	126.58	126.70	125.80	125.90	125.56	-0.38%	58,868
May 26, 2026	125.52	126.38	125.15	126.38	126.04	1.57%	60,365
May 22, 2026	124.05	124.63	123.63	124.43	124.09	0.88%	46,683
May 21, 2026	122.51	123.74	121.77	123.35	123.02	0.09%	82,096
May 20, 2026	121.62	123.26	120.72	123.24	122.91	1.95%	83,292
May 19, 2026	121.55	121.68	120.54	120.88	120.55	-0.98%	77,956
May 18, 2026	122.71	123.11	121.74	122.08	121.75	-0.11%	90,076
May 15, 2026	123.47	123.47	122.09	122.22	121.89	-1.63%	41,173
May 14, 2026	124.41	124.84	123.96	124.25	123.91	0.39%	64,723
May 13, 2026	124.32	124.32	123.14	123.77	123.44	-0.22%	75,435
May 12, 2026	124.64	124.64	122.66	124.04	123.71	-0.69%	64,093

Data Source: S&P Global Market Intelligence Last updated: Jul 23, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 23, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.