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.

DateOpenCloseChangeLowHighVolume
2025-06-1393.4092.72↓$0.68 (-0.73%)92.4993.6014.66K
2025-06-1293.6194.02↑$0.41 (0.44%)93.6194.0410.95K
2025-06-1194.9894.06↓$0.92 (-0.97%)93.9194.9817.19K
2025-06-1094.2494.54↑$0.30 (0.32%)94.0794.7819.91K
2025-06-0993.5193.78↑$0.27 (0.29%)93.3594.249.07K
2025-06-0692.9193.17↑$0.26 (0.28%)92.8593.2753.69K
2025-06-0592.4192.01↓$0.40 (-0.43%)92.0192.557.16K
2025-06-0493.0292.21↓$0.81 (-0.87%)92.2193.029.58K
2025-06-0391.8192.76↑$0.95 (1.03%)91.3592.9022.95K
2025-06-0291.9691.47↓$0.49 (-0.53%)90.5491.965.84K
2025-05-3092.0391.97↓$0.06 (-0.07%)91.7292.1010.93K
2025-05-2992.6192.43↓$0.18 (-0.20%)91.9292.616.96K
2025-05-2893.1992.08↓$1.11 (-1.19%)92.0093.1925.89K
2025-05-2792.2893.26↑$0.98 (1.06%)91.8793.2618.74K
2025-05-2390.2491.18↑$0.94 (1.04%)90.2491.3917.82K
2025-05-2291.1091.43↑$0.33 (0.36%)90.7591.8427.08K
2025-05-2193.2491.45↓$1.79 (-1.92%)91.4493.2815K
2025-05-2094.2294.12↓$0.10 (-0.11%)94.0294.6214.64K
2025-05-1993.7094.38↑$0.68 (0.73%)93.7094.3918.10K
2025-05-1693.9094.69↑$0.79 (0.84%)93.7394.7216.26K
2025-05-1593.2893.79↑$0.51 (0.55%)93.2493.8712.33K
2025-05-1493.9493.56↓$0.38 (-0.40%)93.4293.948.38K
2025-05-1394.3594.05↓$0.30 (-0.32%)93.8794.4233.93K
2025-05-1293.6693.83↑$0.17 (0.19%)93.3794.4411.27K
2025-05-0991.1290.70↓$0.42 (-0.46%)90.4391.1211.61K
2025-05-0890.1490.67↑$0.53 (0.58%)89.9891.279.34K
2025-05-0789.6489.47↓$0.17 (-0.20%)89.0489.9340.79K
2025-05-0689.2989.24↓$0.05 (-0.06%)88.7289.8011.32K
2025-05-0589.6689.74↑$0.08 (0.09%)89.6690.4913.07K
2025-05-0289.3390.16↑$0.83 (0.93%)89.2590.238.95K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

millimaker

$IVOV we need those buyers and volume.

0 Like Report