Skip to main content
logo
Vanguard S&P Mid-Cap 400 Value ETF (IVOV)
NYSEARCA: IVOV · Real-Time Price · USD
111.28
-0.38 (-0.34%)
Sep 15, 2026, 4:00 PM EDT - Market closed

IVOV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 2026111.64111.85111.21111.28111.28-0.34%26,839
Sep 14, 2026111.75112.12111.63111.65111.65-0.53%37,426
Sep 11, 2026112.37112.53111.82112.25112.250.78%436,282
Sep 10, 2026111.71111.96111.15111.38111.38-0.74%61,238
Sep 9, 2026112.79112.79112.19112.21112.21-1.15%18,478
Sep 8, 2026114.35114.64113.51113.51113.51-0.88%10,524
Sep 4, 2026114.05114.70114.05114.51114.510.25%6,918
Sep 3, 2026114.10114.25113.59114.23114.230.59%11,205
Sep 2, 2026113.13113.78113.13113.56113.561.02%14,419
Sep 1, 2026112.96113.33112.36112.41112.41-0.87%7,942
Aug 31, 2026113.85113.85113.17113.40113.40-0.48%17,663
Aug 28, 2026115.30115.33113.81113.95113.95-0.52%13,847
Aug 27, 2026114.26114.74114.26114.55114.55-0.23%6,422
Aug 26, 2026113.93114.98113.93114.82114.820.53%7,017
Aug 25, 2026114.79114.79113.92114.21114.21-0.31%9,573
Aug 24, 2026115.11115.43114.34114.57114.57-0.46%13,667
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