Vanguard S&P Mid-Cap 400 Value ETF (IVOV)
NYSEARCA: IVOV · Real-Time Price · USD
101.49
+0.10 (0.10%)
Sep 15, 2025, 9:51 AM EDT - Market open
IVOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 102.27 | 102.27 | 101.25 | 101.39 | 101.39 | -0.95% | 9,778 |
| Sep 11, 2025 | 101.42 | 102.36 | 101.28 | 102.36 | 102.36 | 1.44% | 9,834 |
| Sep 10, 2025 | 101.17 | 101.30 | 100.55 | 100.91 | 100.91 | -0.06% | 15,351 |
| Sep 9, 2025 | 101.28 | 101.28 | 100.80 | 100.97 | 100.97 | -0.82% | 12,084 |
| Sep 8, 2025 | 101.06 | 101.81 | 101.03 | 101.81 | 101.81 | -0.12% | 10,386 |
| Sep 5, 2025 | 101.99 | 102.26 | 101.35 | 101.93 | 101.93 | 0.41% | 16,696 |
| Sep 4, 2025 | 100.33 | 101.52 | 100.32 | 101.51 | 101.51 | 1.48% | 5,483 |
| Sep 3, 2025 | 100.17 | 100.17 | 99.70 | 100.03 | 100.03 | -0.33% | 8,089 |
| Sep 2, 2025 | 99.81 | 100.36 | 99.60 | 100.36 | 100.36 | -0.46% | 10,222 |
| Aug 29, 2025 | 100.99 | 101.40 | 100.60 | 100.82 | 100.82 | -0.27% | 4,886 |
| Aug 28, 2025 | 101.67 | 101.67 | 100.44 | 101.10 | 101.10 | -0.13% | 13,177 |
| Aug 27, 2025 | 100.42 | 101.44 | 100.42 | 101.23 | 101.23 | 0.64% | 19,158 |
| Aug 26, 2025 | 100.43 | 100.84 | 100.43 | 100.59 | 100.59 | 0.24% | 8,358 |
| Aug 25, 2025 | 100.73 | 100.73 | 100.35 | 100.35 | 100.35 | -0.76% | 9,387 |
| Aug 22, 2025 | 98.35 | 101.25 | 98.35 | 101.12 | 101.12 | 3.28% | 30,205 |
| Aug 21, 2025 | 97.80 | 98.03 | 97.52 | 97.91 | 97.91 | -0.19% | 10,084 |
| Aug 20, 2025 | 98.44 | 98.44 | 97.92 | 98.10 | 98.10 | -0.32% | 12,373 |
| Aug 19, 2025 | 98.16 | 99.07 | 98.13 | 98.41 | 98.41 | 0.51% | 22,169 |
| Aug 18, 2025 | 97.60 | 97.93 | 97.40 | 97.91 | 97.91 | 0.26% | 1,005,265 |
| Aug 15, 2025 | 98.40 | 98.40 | 97.66 | 97.66 | 97.66 | -0.72% | 5,766 |
| Aug 14, 2025 | 98.49 | 98.49 | 97.62 | 98.37 | 98.37 | -0.99% | 14,182 |
| Aug 13, 2025 | 97.82 | 99.35 | 97.62 | 99.35 | 99.35 | 2.09% | 7,092 |
| Aug 12, 2025 | 95.76 | 97.32 | 95.73 | 97.32 | 97.32 | 2.27% | 10,307 |
| Aug 11, 2025 | 95.68 | 96.17 | 95.15 | 95.16 | 95.16 | -0.37% | 10,756 |
| Aug 8, 2025 | 95.68 | 96.03 | 95.52 | 95.52 | 95.52 | 0.15% | 10,808 |
| Aug 7, 2025 | 96.32 | 96.35 | 95.04 | 95.38 | 95.38 | -0.14% | 9,830 |
| Aug 6, 2025 | 96.28 | 96.28 | 95.51 | 95.51 | 95.51 | -0.52% | 10,760 |
| Aug 5, 2025 | 96.13 | 96.13 | 95.22 | 96.00 | 96.00 | 0.20% | 6,170 |
| Aug 4, 2025 | 95.20 | 95.83 | 95.20 | 95.82 | 95.82 | 1.15% | 8,318 |
| Aug 1, 2025 | 95.19 | 95.19 | 94.22 | 94.73 | 94.73 | -1.62% | 9,108 |
| Jul 31, 2025 | 96.59 | 97.09 | 96.29 | 96.30 | 96.30 | -0.85% | 5,080 |
| Jul 30, 2025 | 98.31 | 98.31 | 96.65 | 97.12 | 97.12 | -1.25% | 9,521 |
| Jul 29, 2025 | 98.85 | 98.85 | 98.06 | 98.35 | 98.35 | -0.16% | 5,419 |
| Jul 28, 2025 | 99.24 | 99.24 | 98.49 | 98.51 | 98.51 | -0.30% | 8,805 |
| Jul 25, 2025 | 98.52 | 98.86 | 97.90 | 98.81 | 98.81 | 0.54% | 14,103 |
| Jul 24, 2025 | 99.31 | 99.31 | 98.28 | 98.28 | 98.28 | -1.34% | 12,257 |
| Jul 23, 2025 | 99.26 | 99.61 | 99.23 | 99.61 | 99.61 | 0.64% | 11,217 |
| Jul 22, 2025 | 97.77 | 99.03 | 97.77 | 98.98 | 98.98 | 1.55% | 10,982 |
| Jul 21, 2025 | 98.20 | 98.36 | 97.47 | 97.47 | 97.47 | -0.35% | 7,060 |
| Jul 18, 2025 | 98.25 | 98.26 | 97.49 | 97.82 | 97.82 | -0.15% | 6,550 |
| Jul 17, 2025 | 97.01 | 98.07 | 97.01 | 97.96 | 97.96 | 0.84% | 5,671 |
| Jul 16, 2025 | 97.19 | 97.19 | 96.72 | 97.15 | 97.15 | 0.42% | 44,747 |
| Jul 15, 2025 | 98.77 | 98.84 | 96.74 | 96.74 | 96.74 | -2.01% | 14,068 |
| Jul 14, 2025 | 98.24 | 98.72 | 98.24 | 98.72 | 98.72 | 0.19% | 24,007 |
| Jul 11, 2025 | 98.65 | 98.86 | 98.42 | 98.53 | 98.53 | -0.74% | 5,154 |
| Jul 10, 2025 | 98.73 | 99.73 | 98.73 | 99.27 | 99.27 | 0.64% | 8,167 |
| Jul 9, 2025 | 98.67 | 98.83 | 97.98 | 98.64 | 98.64 | 0.36% | 10,100 |
| Jul 8, 2025 | 97.73 | 98.77 | 97.73 | 98.28 | 98.28 | 0.58% | 15,934 |
| Jul 7, 2025 | 98.22 | 98.80 | 97.21 | 97.71 | 97.71 | -1.08% | 25,392 |
| Jul 3, 2025 | 98.59 | 98.94 | 98.59 | 98.78 | 98.78 | 0.45% | 9,489 |