Vanguard S&P Mid-Cap 400 Value ETF (IVOV)

IVOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	108.77	110.53	108.77	110.38	110.38	2.62%	23,813
Feb 5, 2026	107.83	108.45	107.29	107.57	107.56	-0.82%	18,033
Feb 4, 2026	106.90	108.71	106.90	108.45	108.45	2.04%	9,831
Feb 3, 2026	105.87	107.05	105.46	106.28	106.28	0.50%	14,296
Feb 2, 2026	104.60	106.12	104.60	105.75	105.75	0.58%	11,868
Jan 30, 2026	105.07	105.38	104.33	105.14	105.14	-0.49%	21,743
Jan 29, 2026	105.78	105.78	104.75	105.66	105.66	0.45%	12,144
Jan 28, 2026	105.62	105.71	105.12	105.19	105.19	-0.41%	13,376
Jan 27, 2026	105.78	105.81	105.28	105.63	105.63	-0.21%	18,803
Jan 26, 2026	106.27	106.27	105.45	105.85	105.85	-0.19%	13,750
Jan 23, 2026	106.94	106.94	105.62	106.05	106.05	-0.90%	18,518
Jan 22, 2026	107.66	107.91	106.91	107.02	107.02	-0.08%	25,822
Jan 21, 2026	105.55	107.14	105.55	107.10	107.10	2.17%	12,877
Jan 20, 2026	104.95	105.56	104.58	104.82	104.82	-1.61%	8,259
Jan 16, 2026	106.67	106.69	106.35	106.53	106.53	-0.37%	11,926
Jan 15, 2026	106.18	107.11	106.18	106.93	106.93	0.93%	16,077
Jan 14, 2026	105.22	106.08	105.22	105.94	105.94	0.42%	11,873
Jan 13, 2026	105.78	105.98	105.16	105.50	105.50	-0.07%	11,065
Jan 12, 2026	105.28	105.76	105.12	105.57	105.57	-0.26%	11,289
Jan 9, 2026	106.05	106.05	105.19	105.84	105.84	0.62%	10,901
Jan 8, 2026	103.29	105.45	103.29	105.19	105.19	1.55%	14,909
Jan 7, 2026	104.91	104.91	103.51	103.58	103.58	-1.15%	11,819
Jan 6, 2026	103.40	104.79	103.40	104.79	104.79	1.18%	17,383
Jan 5, 2026	102.02	104.04	102.02	103.57	103.57	1.50%	25,931
Jan 2, 2026	101.14	102.36	100.72	102.04	102.04	1.02%	22,955
Dec 31, 2025	101.93	101.93	100.97	101.01	101.01	-0.91%	9,795
Dec 30, 2025	102.28	102.28	101.94	101.94	101.94	-0.32%	10,996
Dec 29, 2025	102.74	102.82	102.00	102.27	102.27	-0.37%	33,002
Dec 26, 2025	102.51	102.65	102.30	102.65	102.65	-0.04%	8,981
Dec 24, 2025	102.64	102.82	102.30	102.69	102.69	0.15%	53,423
Dec 23, 2025	102.74	102.97	102.27	102.54	102.54	-0.32%	24,805
Dec 22, 2025	102.54	103.16	102.42	102.87	102.87	-1.24%	35,583
Dec 19, 2025	103.75	104.27	103.75	104.16	102.32	0.57%	12,506
Dec 18, 2025	104.32	104.63	103.57	103.57	101.74	0.15%	10,050
Dec 17, 2025	103.77	104.45	103.25	103.41	101.58	-0.12%	6,061
Dec 16, 2025	104.14	104.43	103.05	103.54	101.71	-0.66%	7,209
Dec 15, 2025	105.02	105.02	103.93	104.23	102.38	-0.07%	7,544
Dec 12, 2025	105.66	105.66	104.11	104.30	102.46	-1.04%	26,711
Dec 11, 2025	104.53	105.56	104.53	105.40	103.54	0.88%	15,650
Dec 10, 2025	102.33	104.54	102.33	104.48	102.63	2.16%	94,373
Dec 9, 2025	102.40	103.10	102.28	102.28	100.47	-	13,508
Dec 8, 2025	102.85	102.85	102.25	102.27	100.46	-0.53%	16,111
Dec 5, 2025	102.81	103.43	102.69	102.81	100.99	0.01%	18,291
Dec 4, 2025	102.30	103.05	102.30	102.80	100.98	0.19%	17,831
Dec 3, 2025	101.68	102.71	101.68	102.61	100.80	1.03%	41,394
Dec 2, 2025	102.47	102.47	101.52	101.56	99.76	-0.51%	21,770
Dec 1, 2025	101.94	102.73	101.78	102.08	100.28	-0.38%	20,983
Nov 28, 2025	102.15	102.50	102.12	102.47	100.66	0.42%	3,114
Nov 26, 2025	101.49	102.66	101.49	102.04	100.24	0.57%	18,070
Nov 25, 2025	99.70	101.59	99.70	101.46	99.67	1.79%	17,776

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.