Skip to main content
Vanguard S&P Mid-Cap 400 Value ETF (IVOV)
NYSEARCA: IVOV · Real-Time Price · USD
92.08
-1.18 (-1.27%)
At close: May 28, 2025, 4:00 PM
92.08
0.00 (0.00%)
After-hours: May 28, 2025, 4:10 PM EDT

IVOV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202593.1993.1992.4292.31--1.02%12,618
May 27, 202592.2893.2791.8793.2693.262.28%18,741
May 23, 202590.2491.3990.2491.1891.18-0.28%17,820
May 22, 202591.1091.8490.7591.4391.43-0.02%27,083
May 21, 202593.2493.2891.4491.4591.45-2.84%14,998
May 20, 202594.2294.6294.0294.1294.12-0.28%14,639
May 19, 202593.7094.3993.7094.3894.38-0.33%18,103
May 16, 202593.9094.7593.7394.6994.690.96%16,263
May 15, 202593.2893.8793.2493.7993.790.24%12,328
May 14, 202593.9493.9493.4293.5693.56-0.51%8,384
May 13, 202594.3594.4593.8794.0594.050.22%33,933
May 12, 202593.6694.4493.3793.8493.843.46%11,271
May 9, 202591.1291.1290.4390.7090.700.04%11,606
May 8, 202590.1491.2789.9890.6790.671.34%9,343
May 7, 202589.6489.9389.0489.4789.470.25%40,791
May 6, 202589.2989.8088.7289.2489.24-0.56%11,322
May 5, 202589.6690.4989.6689.7489.74-0.47%13,067
May 2, 202589.3390.2389.2590.1690.162.03%8,952
May 1, 202588.0989.1087.5588.3788.370.59%10,265
Apr 30, 202587.0087.9586.4087.8587.85-0.60%9,522
Apr 29, 202587.7988.6387.3988.3888.380.24%19,209
Apr 28, 202588.1988.4587.3088.1788.170.45%28,043
Apr 25, 202587.5987.9987.4387.7787.77-0.49%8,357
Apr 24, 202586.7688.2486.4288.2088.201.75%12,034
Apr 23, 202587.8888.9086.3386.6886.680.96%16,336
Apr 22, 202584.4485.9984.4485.8685.862.52%22,532
Apr 21, 202584.6084.6082.9183.7583.75-1.83%31,823
Apr 17, 202584.7985.8284.7985.3185.311.08%67,466
Apr 16, 202584.9785.5583.7884.4084.40-0.85%14,517
Apr 15, 202585.4485.8885.0285.1385.13-0.28%22,178
Apr 14, 202585.1885.6684.1785.3785.371.29%20,459
Apr 11, 202583.0684.2881.8084.2884.281.38%16,252
Apr 10, 202584.5684.7581.3083.1383.13-4.29%70,780
Apr 9, 202578.9087.1378.7286.8686.868.78%81,871
Apr 8, 202584.8584.8578.8379.8579.85-2.43%72,267
Apr 7, 202580.1385.3678.9981.8481.84-1.58%130,678
Apr 4, 202584.1584.4681.5783.1683.16-4.65%87,281
Apr 3, 202589.7790.1187.2187.2187.21-6.77%40,429
Apr 2, 202591.3993.5491.3993.5493.541.34%8,890
Apr 1, 202591.7892.6891.4492.3092.300.28%14,414
Mar 31, 202590.7792.2490.7792.0492.040.34%6,892
Mar 28, 202593.0893.2791.3491.7391.73-1.59%12,303
Mar 27, 202593.2593.7692.9493.2293.22-0.52%10,452
Mar 26, 202593.9094.5593.4793.7193.71-0.12%18,423
Mar 25, 202594.3594.4293.3893.8293.82-0.46%8,696
Mar 24, 202593.3394.3293.3394.2694.262.07%14,504
Mar 21, 202592.0792.6691.7092.3492.34-0.70%10,995
Mar 20, 202592.9793.7692.9792.9992.99-0.61%11,662
Mar 19, 202592.7894.0792.6093.5693.560.92%12,327
Mar 18, 202592.8392.9592.5192.7192.71-0.59%15,728