Skip to main content
logo
Vanguard S&P Mid-Cap 400 Value ETF (IVOV)
NYSEARCA: IVOV · Real-Time Price · USD
115.10
+0.70 (0.61%)
Aug 21, 2026, 4:00 PM EDT - Market closed

IVOV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026114.85115.18114.78115.10115.100.61%8,054
Aug 20, 2026114.42115.05114.28114.40114.40-0.63%12,765
Aug 19, 2026116.26116.35115.12115.12115.12-0.16%6,475
Aug 18, 2026116.49116.75115.30115.31115.31-1.13%13,051
Aug 17, 2026116.81116.95116.50116.63116.63-0.52%11,914
Aug 14, 2026116.90117.42116.90117.23117.230.28%21,802
Aug 13, 2026116.74116.97116.44116.90116.900.46%79,549
Aug 12, 2026116.81116.81115.62116.37116.370.13%10,825
Aug 11, 2026115.83116.63115.55116.22116.220.39%11,098
Aug 10, 2026116.08116.24115.77115.77115.77-0.41%12,006
Aug 7, 2026115.80116.54115.80116.24116.240.67%7,399
Aug 6, 2026116.20116.48115.47115.47115.47-0.68%13,955
Aug 5, 2026117.40117.40116.26116.26116.26-0.59%9,176
Aug 4, 2026115.57117.09115.57116.95116.951.38%13,909
Aug 3, 2026114.59115.70114.59115.36115.360.91%6,150
Jul 31, 2026114.89114.89113.67114.32114.32-0.27%6,428
Jul 30, 2026115.04115.04113.53114.63114.630.21%9,852
Jul 29, 2026115.46115.46114.26114.39114.39-1.14%5,454
Jul 28, 2026115.01115.74115.01115.71115.710.85%8,487
Jul 27, 2026114.70114.96114.44114.74114.740.27%9,321
Jul 24, 2026113.79114.99113.79114.43114.430.89%10,222
Jul 23, 2026113.50113.78113.00113.42113.42-0.80%8,843
Jul 22, 2026114.14114.79114.10114.33114.330.25%11,218
Jul 21, 2026113.91114.05113.16114.05114.040.59%7,132
Jul 20, 2026114.30114.61113.35113.38113.38-1.05%8,355
Jul 17, 2026114.91115.37114.36114.59114.59-0.58%11,648
Jul 16, 2026113.45115.41113.45115.26115.261.34%10,201
Jul 15, 2026113.86114.36113.69113.74113.730.17%8,090
Jul 14, 2026114.03114.03113.21113.54113.540.32%7,975
Jul 13, 2026113.12113.73113.12113.18113.180.01%7,243
Jul 10, 2026112.90113.46112.90113.17113.170.44%9,678
Jul 9, 2026112.06113.32112.06112.67112.671.01%10,216
Jul 8, 2026112.28112.28110.91111.55111.55-1.17%16,220
Jul 7, 2026113.77113.98112.79112.87112.87-0.63%9,459
Jul 6, 2026113.57113.90113.20113.59113.590.20%22,027
Jul 2, 2026114.19114.45112.55113.36113.36-0.14%7,134
Jul 1, 2026113.48114.38113.40113.52113.52-0.48%8,197
Jun 30, 2026113.71114.36113.55114.07114.070.18%15,069
Jun 29, 2026113.99113.99112.92113.86113.86-0.05%9,123
Jun 26, 2026113.56113.92113.19113.92113.920.18%11,860
Jun 25, 2026113.35114.37113.18113.72113.720.88%13,901
Jun 24, 2026111.89113.05111.89112.73112.730.90%13,650
Jun 23, 2026111.65112.24111.58111.72111.72-0.41%7,493
Jun 22, 2026112.05112.61111.99112.18112.180.18%15,138
Jun 18, 2026112.17112.25111.68111.98111.980.77%12,266
Jun 17, 2026112.60113.47110.93111.12111.12-1.66%23,396
Jun 16, 2026112.95113.65112.76113.00113.000.15%16,028
Jun 15, 2026114.00114.41112.70112.83112.83-0.23%23,246
Jun 12, 2026112.48113.33112.48113.09113.090.91%12,921
Jun 11, 2026110.79112.08110.40112.07112.071.80%7,625