Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares (IVOV) Historical Stock Data
92.72 ↓1.30 (-1.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IVOV is up 0.01% a day on average. There have been 15 days where Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares closed green and 15 days where IVOV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-13 | 93.40 | 92.72 | ↓$0.68 (-0.73%) | 92.49 | 93.60 | 14.66K |
| 2025-06-12 | 93.61 | 94.02 | ↑$0.41 (0.44%) | 93.61 | 94.04 | 10.95K |
| 2025-06-11 | 94.98 | 94.06 | ↓$0.92 (-0.97%) | 93.91 | 94.98 | 17.19K |
| 2025-06-10 | 94.24 | 94.54 | ↑$0.30 (0.32%) | 94.07 | 94.78 | 19.91K |
| 2025-06-09 | 93.51 | 93.78 | ↑$0.27 (0.29%) | 93.35 | 94.24 | 9.07K |
| 2025-06-06 | 92.91 | 93.17 | ↑$0.26 (0.28%) | 92.85 | 93.27 | 53.69K |
| 2025-06-05 | 92.41 | 92.01 | ↓$0.40 (-0.43%) | 92.01 | 92.55 | 7.16K |
| 2025-06-04 | 93.02 | 92.21 | ↓$0.81 (-0.87%) | 92.21 | 93.02 | 9.58K |
| 2025-06-03 | 91.81 | 92.76 | ↑$0.95 (1.03%) | 91.35 | 92.90 | 22.95K |
| 2025-06-02 | 91.96 | 91.47 | ↓$0.49 (-0.53%) | 90.54 | 91.96 | 5.84K |
| 2025-05-30 | 92.03 | 91.97 | ↓$0.06 (-0.07%) | 91.72 | 92.10 | 10.93K |
| 2025-05-29 | 92.61 | 92.43 | ↓$0.18 (-0.20%) | 91.92 | 92.61 | 6.96K |
| 2025-05-28 | 93.19 | 92.08 | ↓$1.11 (-1.19%) | 92.00 | 93.19 | 25.89K |
| 2025-05-27 | 92.28 | 93.26 | ↑$0.98 (1.06%) | 91.87 | 93.26 | 18.74K |
| 2025-05-23 | 90.24 | 91.18 | ↑$0.94 (1.04%) | 90.24 | 91.39 | 17.82K |
| 2025-05-22 | 91.10 | 91.43 | ↑$0.33 (0.36%) | 90.75 | 91.84 | 27.08K |
| 2025-05-21 | 93.24 | 91.45 | ↓$1.79 (-1.92%) | 91.44 | 93.28 | 15K |
| 2025-05-20 | 94.22 | 94.12 | ↓$0.10 (-0.11%) | 94.02 | 94.62 | 14.64K |
| 2025-05-19 | 93.70 | 94.38 | ↑$0.68 (0.73%) | 93.70 | 94.39 | 18.10K |
| 2025-05-16 | 93.90 | 94.69 | ↑$0.79 (0.84%) | 93.73 | 94.72 | 16.26K |
| 2025-05-15 | 93.28 | 93.79 | ↑$0.51 (0.55%) | 93.24 | 93.87 | 12.33K |
| 2025-05-14 | 93.94 | 93.56 | ↓$0.38 (-0.40%) | 93.42 | 93.94 | 8.38K |
| 2025-05-13 | 94.35 | 94.05 | ↓$0.30 (-0.32%) | 93.87 | 94.42 | 33.93K |
| 2025-05-12 | 93.66 | 93.83 | ↑$0.17 (0.19%) | 93.37 | 94.44 | 11.27K |
| 2025-05-09 | 91.12 | 90.70 | ↓$0.42 (-0.46%) | 90.43 | 91.12 | 11.61K |
| 2025-05-08 | 90.14 | 90.67 | ↑$0.53 (0.58%) | 89.98 | 91.27 | 9.34K |
| 2025-05-07 | 89.64 | 89.47 | ↓$0.17 (-0.20%) | 89.04 | 89.93 | 40.79K |
| 2025-05-06 | 89.29 | 89.24 | ↓$0.05 (-0.06%) | 88.72 | 89.80 | 11.32K |
| 2025-05-05 | 89.66 | 89.74 | ↑$0.08 (0.09%) | 89.66 | 90.49 | 13.07K |
| 2025-05-02 | 89.33 | 90.16 | ↑$0.83 (0.93%) | 89.25 | 90.23 | 8.95K |
Create an account or log in to view more rows.
$IVOV YALL READY????????
$IVOV HERE WE GO
$IVOV Green by EOD guarentee
$IVOV green shoots
$IVOV we need those buyers and volume.
$IVOV almost time for the running
$IVOV Momentum is building...
$IVOV pump up the volume
$IVOV holding unfortunately lol
$IVOV still bullish