Skip to main content
logo
Vanguard S&P Mid-Cap 400 Value ETF (IVOV)
NYSEARCA: IVOV · Real-Time Price · USD
98.28
-1.33 (-1.34%)
At close: Jul 24, 2025, 4:00 PM
98.28
0.00 (0.00%)
After-hours: Jul 24, 2025, 8:00 PM EDT

IVOV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202599.3199.3198.2898.2898.28-1.34%12,257
Jul 23, 202599.2699.6199.2399.6199.610.64%11,217
Jul 22, 202597.7799.0397.7798.9898.981.55%10,982
Jul 21, 202598.2098.3697.4797.4797.47-0.35%7,060
Jul 18, 202598.2598.2697.4997.8297.82-0.15%6,550
Jul 17, 202597.0198.0797.0197.9697.960.84%5,671
Jul 16, 202597.1997.1996.7297.1597.150.42%44,747
Jul 15, 202598.7798.8496.7496.7496.74-2.01%14,068
Jul 14, 202598.2498.7298.2498.7298.720.19%24,007
Jul 11, 202598.6598.8698.4298.5398.53-0.74%5,154
Jul 10, 202598.7399.7398.7399.2799.270.64%8,167
Jul 9, 202598.6798.8397.9898.6498.640.36%10,100
Jul 8, 202597.7398.7797.7398.2898.280.58%15,934
Jul 7, 202598.2298.8097.2197.7197.71-1.08%25,392
Jul 3, 202598.5998.9498.5998.7898.780.45%9,489
Jul 2, 202597.2798.3497.0798.3498.341.25%10,490
Jul 1, 202595.0298.0395.0297.1297.121.73%11,700
Jun 30, 202595.1995.5395.1595.4795.47-0.10%11,471
Jun 27, 202595.5096.1194.9895.5795.570.23%59,163
Jun 26, 202594.4395.4394.4395.3595.351.29%12,902
Jun 25, 202594.8494.8494.0894.1494.14-0.89%49,881
Jun 24, 202594.7395.2394.5694.9994.990.74%15,785
Jun 23, 202593.2794.2992.9294.2994.291.02%15,186
Jun 20, 202593.6293.6693.1393.3493.340.17%70,714
Jun 18, 202593.1393.7593.1093.1893.180.28%9,323
Jun 17, 202593.3693.5992.9292.9292.92-0.90%4,941
Jun 16, 202593.4194.1393.3193.7693.761.12%12,345
Jun 13, 202593.4093.6092.4692.7292.72-1.39%14,664
Jun 12, 202593.6194.0693.5694.0294.02-0.04%10,947
Jun 11, 202594.9894.9893.9194.0694.06-0.51%17,188
Jun 10, 202594.2494.7994.0794.5494.540.81%20,047
Jun 9, 202593.5194.2493.3693.7893.780.66%9,073
Jun 6, 202592.9193.2792.8593.1793.171.26%53,685
Jun 5, 202592.4192.5591.8992.0192.01-0.22%7,162
Jun 4, 202593.0293.0292.2192.2192.21-0.59%9,584
Jun 3, 202591.8192.9091.3592.7692.761.41%22,965
Jun 2, 202591.9691.9690.5491.4791.47-0.54%5,842
May 30, 202592.0392.1091.7291.9791.97-0.49%10,933
May 29, 202592.6192.6191.9292.4392.430.38%6,956
May 28, 202593.1993.1992.0092.0892.08-1.27%25,887
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