Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares (IVOV) Historical Stock Data
159.51 ↓0.00 (0.00%)
As of December 8, 2022, 3:58pm EST.
Historical Data
In the past 30 trading days, IVOV is up 0.04% 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 |
|---|---|---|---|---|---|---|
| 2022-12-08 | 159.49 | 159.51 | ↑$0.02 (0.01%) | 159.22 | 160.52 | 5.15K |
| 2022-12-07 | 158.68 | 158.76 | ↑$0.08 (0.05%) | 158.58 | 159.60 | 8.92K |
| 2022-12-06 | 160.35 | 159.12 | ↓$1.23 (-0.77%) | 158.08 | 160.35 | 5.95K |
| 2022-12-05 | 163.77 | 160.49 | ↓$3.28 (-2.01%) | 160.37 | 163.77 | 7.73K |
| 2022-12-02 | 163.04 | 164.49 | ↑$1.45 (0.89%) | 162.90 | 165.03 | 5.72K |
| 2022-12-01 | 165.51 | 164.29 | ↓$1.22 (-0.74%) | 164.00 | 165.99 | 7.89K |
| 2022-11-30 | 161.90 | 164.78 | ↑$2.88 (1.78%) | 160.60 | 164.96 | 5.59K |
| 2022-11-29 | 161.86 | 161.84 | ↓$0.02 (-0.01%) | 161.54 | 161.86 | 7.95K |
| 2022-11-28 | 162.52 | 161.10 | ↓$1.42 (-0.87%) | 160.84 | 162.85 | 3.37K |
| 2022-11-25 | 162.94 | 163.97 | ↑$1.03 (0.63%) | 162.94 | 164.21 | 7.39K |
| 2022-11-23 | 163.32 | 163.11 | ↓$0.20 (-0.12%) | 162.61 | 163.65 | 4.81K |
| 2022-11-22 | 161.67 | 163.27 | ↑$1.60 (0.99%) | 161.59 | 163.27 | 11.40K |
| 2022-11-21 | 159.99 | 160.45 | ↑$0.46 (0.29%) | 159.37 | 160.78 | 8.22K |
| 2022-11-18 | 160.51 | 160.27 | ↓$0.24 (-0.15%) | 159.71 | 160.51 | 5.57K |
| 2022-11-17 | 157.74 | 159.14 | ↑$1.40 (0.89%) | 157.08 | 159.14 | 8.07K |
| 2022-11-16 | 160.12 | 159.79 | ↓$0.33 (-0.21%) | 159.59 | 160.27 | 18.66K |
| 2022-11-15 | 162.21 | 161.79 | ↓$0.42 (-0.26%) | 160.83 | 162.85 | 10.70K |
| 2022-11-14 | 160.56 | 160.02 | ↓$0.54 (-0.34%) | 159.96 | 162.20 | 16.75K |
| 2022-11-11 | 160.73 | 161.25 | ↑$0.52 (0.32%) | 160.73 | 162.36 | 22.11K |
| 2022-11-10 | 157.50 | 160.55 | ↑$3.05 (1.94%) | 157.50 | 160.57 | 17.30K |
| 2022-11-09 | 154.66 | 152.87 | ↓$1.79 (-1.15%) | 152.82 | 155.16 | 3.42K |
| 2022-11-08 | 155.68 | 155.62 | ↓$0.06 (-0.04%) | 154.27 | 156.84 | 4.69K |
| 2022-11-07 | 155.26 | 155.40 | ↑$0.14 (0.09%) | 153.99 | 155.50 | 8.94K |
| 2022-11-04 | 153.34 | 154.28 | ↑$0.94 (0.61%) | 152.57 | 155.23 | 10.43K |
| 2022-11-03 | 149.88 | 151.41 | ↑$1.53 (1.02%) | 148.76 | 152.23 | 8.73K |
| 2022-11-02 | 155.35 | 151.79 | ↓$3.56 (-2.29%) | 151.79 | 156.06 | 12.99K |
| 2022-11-01 | 156.72 | 155.54 | ↓$1.18 (-0.75%) | 154.81 | 156.72 | 4.16K |
| 2022-10-31 | 154.70 | 155.06 | ↑$0.36 (0.23%) | 154.64 | 155.65 | 21.89K |
| 2022-10-28 | 152.50 | 155.05 | ↑$2.55 (1.67%) | 152.50 | 155.11 | 8.81K |
| 2022-10-27 | 153.00 | 152.10 | ↓$0.90 (-0.58%) | 152.03 | 153.88 | 13.85K |
Create an account or log in to view more rows.
$IVOV used to this fuckery!! Not leaving no chance !
$IVOV the catalyst we need !
$IVOV strong move here
$IVOV When in doubt...
$IVOV BOUGHT TODAY!
$IVOV what happened?
$IVOV why is this not moving lol
$IVOV Burn burn burn
$IVOV rubbish
$IVOV we back