Vanguard S&P Mid-Cap 400 Value ETF (IVOV)
NYSEARCA: IVOV · Real-Time Price · USD
96.98
+1.05 (1.09%)
At close: Dec 20, 2024, 3:29 PM
96.72
-0.26 (-0.26%)
After-hours: Dec 20, 2024, 4:10 PM EST
IVOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 95.60 | 97.42 | 95.60 | 96.72 | 96.72 | 0.83% | 22,185 |
| Dec 19, 2024 | 96.87 | 97.42 | 95.90 | 95.93 | 95.93 | -0.24% | 14,777 |
| Dec 18, 2024 | 100.23 | 100.28 | 96.05 | 96.16 | 96.16 | -3.88% | 21,214 |
| Dec 17, 2024 | 100.77 | 100.78 | 99.71 | 100.04 | 100.04 | -1.13% | 11,565 |
| Dec 16, 2024 | 101.17 | 101.67 | 101.06 | 101.18 | 101.18 | -0.13% | 26,539 |
| Dec 13, 2024 | 101.80 | 101.80 | 101.00 | 101.32 | 101.32 | -0.30% | 8,375 |
| Dec 12, 2024 | 102.25 | 102.30 | 101.62 | 101.62 | 101.62 | -0.70% | 13,286 |
| Dec 11, 2024 | 102.44 | 102.50 | 102.13 | 102.34 | 102.34 | 0.60% | 11,036 |
| Dec 10, 2024 | 102.64 | 102.64 | 101.73 | 101.73 | 101.73 | -0.75% | 9,826 |
| Dec 9, 2024 | 103.31 | 103.48 | 102.49 | 102.49 | 102.49 | -0.39% | 12,029 |
| Dec 6, 2024 | 103.44 | 103.53 | 102.63 | 102.89 | 102.89 | 0.05% | 10,447 |
| Dec 5, 2024 | 103.50 | 103.50 | 102.84 | 102.84 | 102.84 | -0.70% | 20,940 |
| Dec 4, 2024 | 103.53 | 103.56 | 102.99 | 103.56 | 103.56 | 0.19% | 8,331 |
| Dec 3, 2024 | 104.08 | 104.08 | 103.19 | 103.36 | 103.36 | -0.52% | 15,190 |
| Dec 2, 2024 | 104.45 | 104.45 | 103.58 | 103.90 | 103.90 | -0.35% | 19,867 |
| Nov 29, 2024 | 104.84 | 104.97 | 104.26 | 104.26 | 104.26 | 0.05% | 7,128 |
| Nov 27, 2024 | 104.96 | 105.48 | 104.21 | 104.21 | 104.21 | -0.29% | 19,732 |
| Nov 26, 2024 | 104.75 | 104.75 | 104.16 | 104.51 | 104.51 | -0.45% | 10,424 |
| Nov 25, 2024 | 104.48 | 105.65 | 104.48 | 104.98 | 104.98 | 1.47% | 18,664 |
| Nov 22, 2024 | 102.23 | 103.50 | 102.23 | 103.46 | 103.46 | 1.67% | 9,160 |
| Nov 21, 2024 | 100.41 | 102.00 | 100.41 | 101.77 | 101.77 | 1.71% | 18,042 |
| Nov 20, 2024 | 99.85 | 100.06 | 99.42 | 100.06 | 100.06 | 0.28% | 7,825 |
| Nov 19, 2024 | 98.79 | 99.93 | 98.76 | 99.78 | 99.78 | -0.05% | 164,273 |
| Nov 18, 2024 | 99.81 | 100.09 | 99.64 | 99.83 | 99.83 | 0.21% | 11,347 |
| Nov 15, 2024 | 100.48 | 100.48 | 99.41 | 99.62 | 99.62 | -0.76% | 12,673 |
| Nov 14, 2024 | 101.58 | 101.72 | 100.36 | 100.38 | 100.38 | -0.91% | 7,894 |
| Nov 13, 2024 | 102.06 | 102.24 | 101.30 | 101.30 | 101.30 | -0.48% | 9,927 |
| Nov 12, 2024 | 102.61 | 102.80 | 101.62 | 101.79 | 101.79 | -0.97% | 12,829 |
| Nov 11, 2024 | 102.70 | 103.21 | 102.57 | 102.79 | 102.79 | 0.92% | 7,909 |
| Nov 8, 2024 | 101.44 | 101.89 | 101.15 | 101.85 | 101.85 | 0.54% | 9,139 |
| Nov 7, 2024 | 101.79 | 101.89 | 101.23 | 101.31 | 101.31 | -0.40% | 9,509 |
| Nov 6, 2024 | 100.79 | 101.75 | 100.27 | 101.71 | 101.71 | 4.59% | 21,178 |
| Nov 5, 2024 | 95.70 | 97.28 | 95.70 | 97.25 | 97.25 | 1.23% | 12,204 |
| Nov 4, 2024 | 95.89 | 96.62 | 95.89 | 96.07 | 96.07 | 0.16% | 11,073 |
| Nov 1, 2024 | 96.40 | 96.63 | 95.88 | 95.92 | 95.92 | 0.19% | 7,640 |
| Oct 31, 2024 | 97.02 | 97.03 | 95.74 | 95.74 | 95.74 | -1.45% | 5,321 |
| Oct 30, 2024 | 96.72 | 98.02 | 96.72 | 97.15 | 97.15 | 0.20% | 8,099 |
| Oct 29, 2024 | 96.52 | 97.05 | 96.36 | 96.96 | 96.96 | 0.01% | 17,059 |
| Oct 28, 2024 | 96.19 | 97.09 | 96.19 | 96.95 | 96.95 | 1.23% | 39,039 |
| Oct 25, 2024 | 96.81 | 96.89 | 95.73 | 95.77 | 95.77 | -0.88% | 12,704 |
| Oct 24, 2024 | 96.64 | 96.79 | 96.32 | 96.62 | 96.62 | 0.23% | 8,759 |
| Oct 23, 2024 | 96.41 | 96.85 | 95.87 | 96.40 | 96.40 | -0.36% | 8,315 |
| Oct 22, 2024 | 97.00 | 97.00 | 96.48 | 96.75 | 96.75 | -0.36% | 11,022 |
| Oct 21, 2024 | 98.50 | 98.50 | 97.10 | 97.10 | 97.10 | -1.42% | 11,199 |
| Oct 18, 2024 | 98.52 | 98.71 | 98.18 | 98.50 | 98.50 | 0.03% | 9,200 |
| Oct 17, 2024 | 98.54 | 98.59 | 98.28 | 98.47 | 98.47 | 0.15% | 19,898 |
| Oct 16, 2024 | 97.69 | 98.53 | 97.69 | 98.32 | 98.32 | 1.14% | 5,822 |
| Oct 15, 2024 | 97.03 | 98.24 | 97.03 | 97.21 | 97.21 | 0.10% | 7,966 |
| Oct 14, 2024 | 96.45 | 97.15 | 96.24 | 97.11 | 97.11 | 0.58% | 10,979 |
| Oct 11, 2024 | 95.83 | 96.55 | 95.60 | 96.55 | 96.55 | 1.67% | 13,543 |
| Oct 10, 2024 | 94.64 | 95.12 | 94.58 | 94.97 | 94.97 | -0.30% | 7,058 |
| Oct 9, 2024 | 94.49 | 95.55 | 94.49 | 95.26 | 95.26 | 0.66% | 9,743 |
| Oct 8, 2024 | 94.80 | 94.98 | 94.42 | 94.64 | 94.64 | -0.18% | 34,139 |
| Oct 7, 2024 | 95.18 | 95.18 | 94.34 | 94.81 | 94.81 | -0.67% | 10,076 |
| Oct 4, 2024 | 95.68 | 95.79 | 95.12 | 95.45 | 95.45 | 0.96% | 6,920 |
| Oct 3, 2024 | 94.28 | 94.54 | 93.90 | 94.54 | 94.54 | -0.28% | 10,638 |
| Oct 2, 2024 | 94.46 | 95.05 | 94.46 | 94.81 | 94.81 | 0.05% | 22,321 |
| Oct 1, 2024 | 94.86 | 95.10 | 94.35 | 94.76 | 94.76 | -1.01% | 31,298 |
| Sep 30, 2024 | 95.35 | 95.82 | 95.11 | 95.73 | 95.73 | 0.04% | 13,723 |
| Sep 27, 2024 | 96.14 | 96.47 | 95.38 | 95.69 | 95.69 | 0.19% | 12,119 |
| Sep 26, 2024 | 95.34 | 95.89 | 95.26 | 95.51 | 95.51 | 1.05% | 10,026 |
| Sep 25, 2024 | 95.37 | 95.37 | 94.50 | 94.52 | 94.52 | -0.92% | 5,583 |
| Sep 24, 2024 | 95.50 | 95.83 | 95.37 | 95.40 | 95.40 | 0.12% | 10,276 |
| Sep 23, 2024 | 95.17 | 95.59 | 95.02 | 95.28 | 95.28 | 0.35% | 8,873 |
| Sep 20, 2024 | 95.18 | 95.27 | 94.68 | 94.95 | 94.95 | -0.83% | 9,031 |
| Sep 19, 2024 | 95.01 | 95.90 | 95.01 | 95.75 | 95.75 | 1.62% | 10,270 |
| Sep 18, 2024 | 94.08 | 95.65 | 93.97 | 94.22 | 94.22 | 0.19% | 17,471 |
| Sep 17, 2024 | 94.13 | 94.70 | 93.88 | 94.04 | 94.04 | 0.43% | 8,455 |
| Sep 16, 2024 | 93.16 | 93.74 | 93.13 | 93.64 | 93.64 | 0.74% | 7,420 |
| Sep 13, 2024 | 91.96 | 92.97 | 91.96 | 92.96 | 92.96 | 1.90% | 6,504 |
| Sep 12, 2024 | 90.76 | 91.39 | 90.32 | 91.22 | 91.22 | 0.83% | 15,914 |
| Sep 11, 2024 | 90.25 | 90.47 | 88.75 | 90.47 | 90.47 | - | 9,878 |
| Sep 10, 2024 | 90.90 | 90.90 | 89.87 | 90.47 | 90.47 | -0.42% | 8,572 |
| Sep 9, 2024 | 90.89 | 91.43 | 90.63 | 90.85 | 90.85 | 0.36% | 9,616 |
| Sep 6, 2024 | 92.27 | 92.27 | 90.50 | 90.52 | 90.52 | -1.41% | 9,794 |
| Sep 5, 2024 | 92.76 | 92.76 | 91.75 | 91.81 | 91.81 | -0.81% | 9,376 |
| Sep 4, 2024 | 92.46 | 93.12 | 92.26 | 92.56 | 92.56 | -0.24% | 13,342 |
| Sep 3, 2024 | 93.96 | 94.24 | 92.54 | 92.78 | 92.78 | -2.00% | 10,216 |
| Aug 30, 2024 | 94.42 | 94.67 | 93.73 | 94.67 | 94.67 | 0.66% | 6,144 |
| Aug 29, 2024 | 93.88 | 94.60 | 93.42 | 94.05 | 94.05 | 0.47% | 11,781 |
| Aug 28, 2024 | 93.55 | 94.10 | 93.22 | 93.61 | 93.61 | -0.19% | 15,924 |
| Aug 27, 2024 | 93.72 | 93.96 | 93.53 | 93.79 | 93.79 | -0.37% | 10,485 |
| Aug 26, 2024 | 95.01 | 95.01 | 94.10 | 94.14 | 94.14 | -0.20% | 5,868 |
| Aug 23, 2024 | 92.79 | 94.42 | 92.79 | 94.33 | 94.33 | 2.43% | 6,841 |
| Aug 22, 2024 | 92.71 | 92.88 | 92.09 | 92.09 | 92.09 | -0.60% | 8,899 |
| Aug 21, 2024 | 92.17 | 92.65 | 91.98 | 92.65 | 92.65 | 0.94% | 14,052 |
| Aug 20, 2024 | 92.67 | 92.67 | 91.78 | 91.78 | 91.78 | -0.87% | 16,304 |
| Aug 19, 2024 | 91.93 | 92.62 | 91.93 | 92.59 | 92.59 | 0.86% | 12,501 |
| Aug 16, 2024 | 91.27 | 91.99 | 91.27 | 91.80 | 91.80 | 0.38% | 9,933 |
| Aug 15, 2024 | 91.18 | 91.80 | 91.05 | 91.45 | 91.45 | 1.75% | 8,311 |
| Aug 14, 2024 | 89.97 | 90.10 | 89.72 | 89.88 | 89.88 | 0.10% | 27,459 |
| Aug 13, 2024 | 89.02 | 89.83 | 88.94 | 89.79 | 89.79 | 1.21% | 4,719 |
| Aug 12, 2024 | 89.47 | 89.47 | 88.60 | 88.72 | 88.72 | -0.58% | 7,202 |
| Aug 9, 2024 | 88.95 | 89.27 | 88.95 | 89.24 | 89.24 | 0.01% | 6,402 |
| Aug 8, 2024 | 88.39 | 89.34 | 88.39 | 89.23 | 89.23 | 1.90% | 11,955 |
| Aug 7, 2024 | 89.26 | 89.67 | 87.57 | 87.57 | 87.57 | -0.59% | 11,570 |
| Aug 6, 2024 | 87.52 | 89.13 | 87.02 | 88.09 | 88.09 | 1.04% | 26,055 |
| Aug 5, 2024 | 85.95 | 88.23 | 85.73 | 87.18 | 87.18 | -2.91% | 29,741 |
| Aug 2, 2024 | 90.46 | 90.54 | 88.93 | 89.80 | 89.80 | -2.63% | 43,985 |
| Aug 1, 2024 | 94.37 | 94.70 | 91.59 | 92.23 | 92.23 | -2.08% | 18,188 |