Vanguard S&P Mid-Cap 400 Index Fund ETF Shares (IVOO) Historical Stock Data
113.65 ↓1.53 (-1.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IVOO is up 0.18% a day on average. There have been 21 days where Vanguard S&P Mid-Cap 400 Index Fund ETF Shares closed green and 9 days where IVOO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 115.32 | 113.65 | ↓$1.67 (-1.45%) | 113.35 | 115.34 | 45.07K |
| 2025-12-11 | 113.91 | 115.18 | ↑$1.27 (1.11%) | 113.91 | 115.27 | 101K |
| 2025-12-10 | 111.97 | 114.01 | ↑$2.04 (1.82%) | 111.97 | 114.31 | 57.33K |
| 2025-12-09 | 111.69 | 111.89 | ↑$0.20 (0.18%) | 111.69 | 112.81 | 55.44K |
| 2025-12-08 | 112.74 | 111.97 | ↓$0.77 (-0.68%) | 111.85 | 112.74 | 66.76K |
| 2025-12-05 | 112.63 | 112.59 | ↓$0.04 (-0.04%) | 112.34 | 113.16 | 72.22K |
| 2025-12-04 | 111.86 | 112.50 | ↑$0.64 (0.57%) | 111.86 | 112.83 | 46.18K |
| 2025-12-03 | 111.10 | 111.99 | ↑$0.89 (0.80%) | 111.08 | 112.08 | 45.01K |
| 2025-12-02 | 112.12 | 111.17 | ↓$0.95 (-0.85%) | 111.16 | 112.12 | 66.30K |
| 2025-12-01 | 111.21 | 111.63 | ↑$0.42 (0.38%) | 111.21 | 112.39 | 41.56K |
| 2025-11-28 | 111.92 | 112.26 | ↑$0.34 (0.30%) | 111.63 | 112.32 | 32.54K |
| 2025-11-26 | 111.04 | 111.65 | ↑$0.61 (0.55%) | 110.96 | 112.38 | 47.21K |
| 2025-11-25 | 108.96 | 110.99 | ↑$2.03 (1.86%) | 108.96 | 111.07 | 51.22K |
| 2025-11-24 | 108.09 | 108.96 | ↑$0.87 (0.80%) | 107.91 | 109.24 | 71.47K |
| 2025-11-21 | 105.78 | 107.91 | ↑$2.13 (2.01%) | 105.70 | 108.44 | 67.05K |
| 2025-11-20 | 108.39 | 105.38 | ↓$3.01 (-2.78%) | 105.31 | 108.77 | 90.34K |
| 2025-11-19 | 106.98 | 107.02 | ↑$0.04 (0.04%) | 106.56 | 107.56 | 62.02K |
| 2025-11-18 | 106.09 | 106.91 | ↑$0.82 (0.77%) | 105.89 | 107.39 | 258.19K |
| 2025-11-17 | 108.36 | 106.56 | ↓$1.80 (-1.66%) | 106.24 | 108.52 | 66.44K |
| 2025-11-14 | 107.58 | 108.60 | ↑$1.02 (0.95%) | 107.58 | 109.20 | 60.33K |
| 2025-11-13 | 110.43 | 108.79 | ↓$1.64 (-1.49%) | 108.56 | 110.74 | 106.46K |
| 2025-11-12 | 110.80 | 110.88 | ↑$0.08 (0.07%) | 110.80 | 111.49 | 55.99K |
| 2025-11-11 | 110.34 | 110.50 | ↑$0.16 (0.15%) | 110.10 | 110.85 | 30.07K |
| 2025-11-10 | 110.78 | 110.49 | ↓$0.29 (-0.26%) | 109.60 | 110.88 | 54.74K |
| 2025-11-07 | 107.81 | 109.79 | ↑$1.98 (1.84%) | 107.81 | 109.79 | 57.76K |
| 2025-11-06 | 109.69 | 108.60 | ↓$1.09 (-0.99%) | 108.21 | 109.96 | 99.85K |
| 2025-11-05 | 109.06 | 109.62 | ↑$0.56 (0.51%) | 109.05 | 110.29 | 39.38K |
| 2025-11-04 | 108.38 | 108.89 | ↑$0.51 (0.47%) | 108.38 | 109.24 | 58.61K |
| 2025-11-03 | 109.78 | 109.81 | ↑$0.03 (0.03%) | 108.51 | 109.81 | 59.60K |
| 2025-10-31 | 109.42 | 109.90 | ↑$0.48 (0.44%) | 109.10 | 110.03 | 56.60K |
Create an account or log in to view more rows.
$IVOO you wanna be a successful trader close your trades green
$IVOO I'll say it again slowwwllyyyy! Better stocks to short by far
$IVOO come back next earning
$IVOO wow
looking like it’s going to be a monster day!
$IVOO we need those buyers and volume.
$IVOO nearing a decent swing entry point
$IVOO Another boring day I believe
$IVOO now is the time to slap that ask!!!
$IVOO it can go lower
$IVOO push baby push!