Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares (IVOV) Historical Stock Data
83.94 ↓0.05 (-0.06%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IVOV is down -0.09% 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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 84.15 | 83.94 | ↓$0.21 (-0.25%) | 83.84 | 84.66 | 12.74K |
| 2024-04-17 | 84.89 | 84.00 | ↓$0.89 (-1.05%) | 83.93 | 84.90 | 15.95K |
| 2024-04-16 | 84.62 | 84.51 | ↓$0.11 (-0.13%) | 83.98 | 84.87 | 16.24K |
| 2024-04-15 | 86.39 | 85.00 | ↓$1.39 (-1.61%) | 84.74 | 86.77 | 10.20K |
| 2024-04-12 | 86.90 | 85.86 | ↓$1.04 (-1.20%) | 85.73 | 86.90 | 14.84K |
| 2024-04-11 | 87.59 | 87.29 | ↓$0.30 (-0.35%) | 86.72 | 87.59 | 11.44K |
| 2024-04-10 | 87.62 | 87.34 | ↓$0.28 (-0.32%) | 86.85 | 87.94 | 21.21K |
| 2024-04-09 | 89.22 | 89.47 | ↑$0.25 (0.28%) | 88.89 | 89.48 | 15.22K |
| 2024-04-08 | 88.95 | 89.07 | ↑$0.12 (0.13%) | 88.94 | 89.30 | 26.60K |
| 2024-04-05 | 88.02 | 88.53 | ↑$0.51 (0.58%) | 87.95 | 88.70 | 33.06K |
| 2024-04-04 | 89.89 | 88.13 | ↓$1.76 (-1.96%) | 87.93 | 89.89 | 7.65K |
| 2024-04-03 | 88.63 | 89.01 | ↑$0.38 (0.42%) | 88.63 | 89.13 | 15.10K |
| 2024-04-02 | 89.23 | 88.78 | ↓$0.45 (-0.50%) | 88.50 | 89.23 | 17.74K |
| 2024-04-01 | 90.70 | 89.98 | ↓$0.72 (-0.80%) | 89.87 | 90.75 | 21.98K |
| 2024-03-28 | 90.30 | 90.80 | ↑$0.50 (0.55%) | 90.30 | 90.94 | 16.71K |
| 2024-03-27 | 88.96 | 90.24 | ↑$1.28 (1.44%) | 88.96 | 90.24 | 35.34K |
| 2024-03-26 | 88.96 | 88.34 | ↓$0.62 (-0.70%) | 88.32 | 88.96 | 14.43K |
| 2024-03-25 | 88.35 | 88.53 | ↑$0.18 (0.21%) | 88.35 | 88.88 | 13.50K |
| 2024-03-22 | 89.17 | 88.47 | ↓$0.70 (-0.79%) | 88.41 | 89.33 | 9.60K |
| 2024-03-21 | 88.91 | 89.37 | ↑$0.46 (0.52%) | 88.91 | 89.46 | 12.68K |
| 2024-03-20 | 86.77 | 88.33 | ↑$1.56 (1.80%) | 86.77 | 88.60 | 16.07K |
| 2024-03-19 | 86.21 | 87.12 | ↑$0.91 (1.06%) | 86.21 | 87.17 | 25.83K |
| 2024-03-18 | 86.73 | 86.55 | ↓$0.18 (-0.21%) | 86.55 | 87.00 | 31.25K |
| 2024-03-15 | 86.58 | 86.81 | ↑$0.23 (0.27%) | 86.58 | 87.27 | 17.95K |
| 2024-03-14 | 88.02 | 86.70 | ↓$1.32 (-1.50%) | 86.14 | 88.02 | 21.05K |
| 2024-03-13 | 87.52 | 87.89 | ↑$0.37 (0.42%) | 87.52 | 88.30 | 18.87K |
| 2024-03-12 | 87.68 | 87.77 | ↑$0.09 (0.10%) | 87.33 | 88.04 | 18.49K |
| 2024-03-11 | 87.39 | 87.76 | ↑$0.37 (0.42%) | 87.39 | 87.95 | 13.31K |
| 2024-03-08 | 88.06 | 87.80 | ↓$0.26 (-0.30%) | 87.69 | 88.51 | 26.38K |
| 2024-03-07 | 87.31 | 87.87 | ↑$0.56 (0.64%) | 87.31 | 88.10 | 14.20K |
Create an account or log in to view more rows.
$IVOV holding unfortunately lol
$IVOV still bullish
$IVOV Slapping that ask today
$IVOV had to buy calls
$IVOV buying time
added
$IVOV rip and dip today bulls
$IVOV just waiting ….
$IVOV I like green candles on my birthday cake
$IVOV the market is selling off
$IVOV How can this stock move so little? Damn