Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares (IVOV) Historical Stock Data
104.23 ↓0.08 (-0.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IVOV is up 0.15% a day on average. There have been 18 days where Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares closed green and 12 days where IVOV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 105.02 | 104.23 | ↓$0.80 (-0.76%) | 103.93 | 105.02 | 7.23K |
| 2025-12-12 | 105.66 | 104.30 | ↓$1.36 (-1.29%) | 104.11 | 105.66 | 26.71K |
| 2025-12-11 | 104.53 | 105.40 | ↑$0.87 (0.83%) | 104.53 | 105.56 | 15.65K |
| 2025-12-10 | 102.33 | 104.48 | ↑$2.15 (2.10%) | 102.33 | 104.54 | 93.70K |
| 2025-12-09 | 102.40 | 102.28 | ↓$0.13 (-0.12%) | 102.28 | 103.10 | 13.16K |
| 2025-12-08 | 102.85 | 102.27 | ↓$0.58 (-0.56%) | 102.25 | 102.85 | 16.11K |
| 2025-12-05 | 102.81 | 102.81 | ↑$0.00 (0.00%) | 102.69 | 103.41 | 17.40K |
| 2025-12-04 | 102.30 | 102.80 | ↑$0.50 (0.49%) | 102.30 | 102.98 | 16.68K |
| 2025-12-03 | 101.68 | 102.61 | ↑$0.93 (0.91%) | 101.68 | 102.71 | 41.39K |
| 2025-12-02 | 102.47 | 101.56 | ↓$0.91 (-0.89%) | 101.52 | 102.47 | 21.77K |
| 2025-12-01 | 101.94 | 102.08 | ↑$0.14 (0.14%) | 101.78 | 102.73 | 20.90K |
| 2025-11-28 | 102.15 | 102.47 | ↑$0.32 (0.31%) | 102.12 | 102.50 | 3.11K |
| 2025-11-26 | 101.49 | 102.04 | ↑$0.55 (0.54%) | 101.49 | 102.66 | 18.07K |
| 2025-11-25 | 99.70 | 101.46 | ↑$1.76 (1.77%) | 99.70 | 101.59 | 17.78K |
| 2025-11-24 | 98.88 | 99.67 | ↑$0.79 (0.80%) | 98.88 | 99.85 | 9.56K |
| 2025-11-21 | 96.54 | 98.72 | ↑$2.18 (2.26%) | 96.54 | 99.18 | 5.36K |
| 2025-11-20 | 98.63 | 96.11 | ↓$2.52 (-2.56%) | 96.11 | 98.82 | 10.93K |
| 2025-11-19 | 97.45 | 97.38 | ↓$0.07 (-0.07%) | 96.99 | 97.97 | 17.96K |
| 2025-11-18 | 96.51 | 97.47 | ↑$0.96 (0.99%) | 96.51 | 97.74 | 30.89K |
| 2025-11-17 | 98.66 | 96.91 | ↓$1.75 (-1.77%) | 96.83 | 98.90 | 31.07K |
| 2025-11-14 | 98.31 | 98.87 | ↑$0.56 (0.57%) | 98.31 | 99.09 | 384.70K |
| 2025-11-13 | 100.27 | 99.27 | ↓$1.00 (-1.00%) | 99.10 | 100.48 | 7.57K |
| 2025-11-12 | 100.61 | 100.60 | ↓$0.02 (-0.01%) | 100.51 | 101.10 | 5.70K |
| 2025-11-11 | 99.94 | 100.30 | ↑$0.36 (0.36%) | 99.94 | 100.56 | 15.57K |
| 2025-11-10 | 100.52 | 99.99 | ↓$0.53 (-0.53%) | 99.55 | 100.52 | 9K |
| 2025-11-07 | 97.87 | 99.51 | ↑$1.64 (1.68%) | 97.87 | 99.57 | 8.49K |
| 2025-11-06 | 99.32 | 98.42 | ↓$0.90 (-0.90%) | 98.27 | 99.77 | 10.13K |
| 2025-11-05 | 98.71 | 99.44 | ↑$0.73 (0.74%) | 98.71 | 99.98 | 11.11K |
| 2025-11-04 | 98.36 | 98.62 | ↑$0.26 (0.26%) | 98.29 | 99.05 | 13.15K |
| 2025-11-03 | 99.20 | 99.35 | ↑$0.15 (0.15%) | 98.26 | 99.35 | 14.47K |
Create an account or log in to view more rows.
$IVOV looking good today??
$IVOV just go up
$IVOV about to pop IMHO
$IVOV weak
$IVOV is being added
$IVOV Was last two days consolidation??
$IVOV YALL READY????????
$IVOV HERE WE GO
$IVOV Green by EOD guarentee
$IVOV green shoots