Vanguard S&P Mid-Cap 400 Index Fund ETF Shares (IVOO) Historical Stock Data
101.76 ↓0.56 (-0.55%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IVOO is down -0.15% a day on average. There have been 13 days where Vanguard S&P Mid-Cap 400 Index Fund ETF Shares closed green and 17 days where IVOO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-25 | 102.12 | 101.76 | ↓$0.36 (-0.35%) | 101.20 | 102.26 | 92.77K |
| 2025-03-24 | 101.14 | 102.32 | ↑$1.18 (1.17%) | 101.08 | 102.46 | 198.86K |
| 2025-03-21 | 99.59 | 99.84 | ↑$0.25 (0.25%) | 98.92 | 100.10 | 140.41K |
| 2025-03-20 | 100.48 | 100.48 | ↑$0.00 (0.00%) | 100.37 | 101.50 | 63.08K |
| 2025-03-19 | 99.93 | 101.14 | ↑$1.21 (1.21%) | 99.93 | 101.59 | 85.18K |
| 2025-03-18 | 100.41 | 99.89 | ↓$0.52 (-0.52%) | 99.61 | 100.41 | 86.90K |
| 2025-03-17 | 99.23 | 100.71 | ↑$1.48 (1.49%) | 99.23 | 101.10 | 126.77K |
| 2025-03-14 | 97.91 | 99.21 | ↑$1.30 (1.33%) | 97.70 | 99.29 | 120.55K |
| 2025-03-13 | 98.34 | 96.85 | ↓$1.49 (-1.52%) | 96.45 | 98.40 | 106.91K |
| 2025-03-12 | 99.61 | 98.47 | ↓$1.14 (-1.14%) | 97.81 | 99.61 | 140.28K |
| 2025-03-11 | 99.05 | 98.41 | ↓$0.64 (-0.65%) | 97.78 | 99.73 | 244.19K |
| 2025-03-10 | 100.14 | 99.11 | ↓$1.03 (-1.03%) | 98.24 | 100.70 | 134.47K |
| 2025-03-07 | 100.37 | 101.23 | ↑$0.86 (0.86%) | 98.97 | 101.43 | 104.73K |
| 2025-03-06 | 101.02 | 100.55 | ↓$0.47 (-0.47%) | 100.14 | 101.80 | 190.87K |
| 2025-03-05 | 100.97 | 102.04 | ↑$1.07 (1.06%) | 100.30 | 102.25 | 225.09K |
| 2025-03-04 | 101.41 | 100.83 | ↓$0.58 (-0.57%) | 99.53 | 102.38 | 132.65K |
| 2025-03-03 | 105.21 | 102.51 | ↓$2.70 (-2.57%) | 102.04 | 105.41 | 156.37K |
| 2025-02-28 | 103.55 | 104.90 | ↑$1.35 (1.30%) | 103.42 | 104.90 | 110.07K |
| 2025-02-27 | 105.18 | 103.78 | ↓$1.40 (-1.33%) | 103.77 | 105.25 | 49.64K |
| 2025-02-26 | 105.33 | 105.02 | ↓$0.31 (-0.29%) | 104.83 | 106.07 | 74.83K |
| 2025-02-25 | 105.00 | 104.86 | ↓$0.14 (-0.13%) | 104.00 | 105.43 | 86.83K |
| 2025-02-24 | 105.41 | 104.90 | ↓$0.51 (-0.48%) | 104.23 | 105.58 | 107.94K |
| 2025-02-21 | 108.19 | 105.04 | ↓$3.15 (-2.91%) | 104.70 | 108.19 | 881.56K |
| 2025-02-20 | 108.29 | 107.59 | ↓$0.70 (-0.65%) | 107.01 | 108.46 | 63.82K |
| 2025-02-19 | 108.58 | 108.64 | ↑$0.06 (0.06%) | 108.38 | 108.88 | 40.92K |
| 2025-02-18 | 108.49 | 109.27 | ↑$0.78 (0.72%) | 108.38 | 109.27 | 77.31K |
| 2025-02-14 | 108.74 | 108.30 | ↓$0.44 (-0.40%) | 108.10 | 108.91 | 43.60K |
| 2025-02-13 | 107.80 | 108.35 | ↑$0.55 (0.51%) | 107.43 | 108.36 | 121.75K |
| 2025-02-12 | 106.71 | 107.38 | ↑$0.67 (0.63%) | 106.71 | 107.61 | 74.49K |
| 2025-02-11 | 108.20 | 108.13 | ↓$0.07 (-0.06%) | 107.78 | 108.46 | 57.90K |
Create an account or log in to view more rows.
$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!
$IVOO watch for another rejection up here
$IVOO ready to explode
$IVOO who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$IVOO yeah we're going green today
$IVOO Shorts are calling in all the favors