Vanguard S&P Mid-Cap 400 Value ETF (IVOV)
NYSEARCA: IVOV · Real-Time Price · USD
88.38
+0.21 (0.24%)
Apr 29, 2025, 4:00 PM EDT - Market closed
IVOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 87.79 | 88.63 | 87.39 | 88.38 | 88.38 | 0.24% | 18,932 |
| Apr 28, 2025 | 88.19 | 88.45 | 87.30 | 88.17 | 88.17 | 0.45% | 28,043 |
| Apr 25, 2025 | 87.59 | 87.99 | 87.43 | 87.77 | 87.77 | -0.49% | 8,357 |
| Apr 24, 2025 | 86.76 | 88.24 | 86.42 | 88.20 | 88.20 | 1.75% | 12,034 |
| Apr 23, 2025 | 87.88 | 88.90 | 86.33 | 86.68 | 86.68 | 0.96% | 16,336 |
| Apr 22, 2025 | 84.44 | 85.99 | 84.44 | 85.86 | 85.86 | 2.52% | 22,532 |
| Apr 21, 2025 | 84.60 | 84.60 | 82.91 | 83.75 | 83.75 | -1.83% | 31,823 |
| Apr 17, 2025 | 84.79 | 85.82 | 84.79 | 85.31 | 85.31 | 1.08% | 67,466 |
| Apr 16, 2025 | 84.97 | 85.55 | 83.78 | 84.40 | 84.40 | -0.85% | 14,517 |
| Apr 15, 2025 | 85.44 | 85.88 | 85.02 | 85.13 | 85.13 | -0.28% | 22,178 |
| Apr 14, 2025 | 85.18 | 85.66 | 84.17 | 85.37 | 85.37 | 1.29% | 20,459 |
| Apr 11, 2025 | 83.06 | 84.28 | 81.80 | 84.28 | 84.28 | 1.38% | 16,252 |
| Apr 10, 2025 | 84.56 | 84.75 | 81.30 | 83.13 | 83.13 | -4.29% | 70,780 |
| Apr 9, 2025 | 78.90 | 87.13 | 78.72 | 86.86 | 86.86 | 8.78% | 81,871 |
| Apr 8, 2025 | 84.85 | 84.85 | 78.83 | 79.85 | 79.85 | -2.43% | 72,267 |
| Apr 7, 2025 | 80.13 | 85.36 | 78.99 | 81.84 | 81.84 | -1.58% | 130,678 |
| Apr 4, 2025 | 84.15 | 84.46 | 81.57 | 83.16 | 83.16 | -4.65% | 87,281 |
| Apr 3, 2025 | 89.77 | 90.11 | 87.21 | 87.21 | 87.21 | -6.77% | 40,429 |
| Apr 2, 2025 | 91.39 | 93.54 | 91.39 | 93.54 | 93.54 | 1.34% | 8,890 |
| Apr 1, 2025 | 91.78 | 92.68 | 91.44 | 92.30 | 92.30 | 0.28% | 14,414 |
| Mar 31, 2025 | 90.77 | 92.24 | 90.77 | 92.04 | 92.04 | 0.34% | 6,892 |
| Mar 28, 2025 | 93.08 | 93.27 | 91.34 | 91.73 | 91.73 | -1.59% | 12,303 |
| Mar 27, 2025 | 93.25 | 93.76 | 92.94 | 93.22 | 93.22 | -0.52% | 10,452 |
| Mar 26, 2025 | 93.90 | 94.55 | 93.47 | 93.71 | 93.71 | -0.12% | 18,423 |
| Mar 25, 2025 | 94.35 | 94.42 | 93.38 | 93.82 | 93.82 | -0.46% | 8,696 |
| Mar 24, 2025 | 93.33 | 94.32 | 93.33 | 94.26 | 94.26 | 2.07% | 14,504 |
| Mar 21, 2025 | 92.07 | 92.66 | 91.70 | 92.34 | 92.34 | -0.70% | 10,995 |
| Mar 20, 2025 | 92.97 | 93.76 | 92.97 | 92.99 | 92.99 | -0.61% | 11,662 |
| Mar 19, 2025 | 92.78 | 94.07 | 92.60 | 93.56 | 93.56 | 0.92% | 12,327 |
| Mar 18, 2025 | 92.83 | 92.95 | 92.51 | 92.71 | 92.71 | -0.59% | 15,728 |
| Mar 17, 2025 | 91.74 | 93.46 | 91.74 | 93.26 | 93.26 | 1.45% | 15,038 |
| Mar 14, 2025 | 90.68 | 91.92 | 90.59 | 91.92 | 91.92 | 2.26% | 39,175 |
| Mar 13, 2025 | 90.81 | 90.99 | 89.55 | 89.89 | 89.89 | -1.12% | 44,672 |
| Mar 12, 2025 | 91.98 | 91.98 | 90.51 | 90.91 | 90.91 | -0.39% | 33,338 |
| Mar 11, 2025 | 92.12 | 92.21 | 90.58 | 91.27 | 91.27 | -0.69% | 90,772 |
| Mar 10, 2025 | 92.78 | 93.55 | 91.47 | 91.90 | 91.90 | -1.89% | 24,466 |
| Mar 7, 2025 | 92.77 | 93.88 | 92.00 | 93.67 | 93.67 | 0.82% | 22,005 |
| Mar 6, 2025 | 92.59 | 93.67 | 92.30 | 92.91 | 92.91 | -0.72% | 24,620 |
| Mar 5, 2025 | 92.62 | 93.74 | 92.01 | 93.58 | 93.58 | 1.03% | 20,589 |
| Mar 4, 2025 | 93.33 | 94.07 | 91.84 | 92.63 | 92.63 | -1.92% | 23,733 |
| Mar 3, 2025 | 96.79 | 96.81 | 93.93 | 94.44 | 94.44 | -1.92% | 16,301 |
| Feb 28, 2025 | 95.40 | 96.29 | 95.09 | 96.29 | 96.29 | 0.85% | 13,238 |
| Feb 27, 2025 | 96.36 | 96.43 | 95.45 | 95.48 | 95.48 | -0.77% | 11,664 |
| Feb 26, 2025 | 96.58 | 97.01 | 96.01 | 96.22 | 96.22 | -0.16% | 22,071 |
| Feb 25, 2025 | 96.24 | 96.86 | 95.78 | 96.37 | 96.37 | 0.15% | 26,182 |
| Feb 24, 2025 | 96.45 | 96.82 | 96.10 | 96.23 | 96.23 | 0.07% | 13,301 |
| Feb 21, 2025 | 98.38 | 98.38 | 95.91 | 96.17 | 96.17 | -1.87% | 19,576 |
| Feb 20, 2025 | 98.28 | 98.28 | 97.55 | 98.00 | 98.00 | -0.60% | 11,619 |
| Feb 19, 2025 | 98.42 | 98.82 | 98.28 | 98.59 | 98.59 | -0.23% | 26,272 |
| Feb 18, 2025 | 98.21 | 98.89 | 98.09 | 98.82 | 98.82 | 0.75% | 23,847 |