Vanguard S&P Mid-Cap 400 Value ETF (IVOV)

IVOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	102.81	103.43	102.69	102.81	102.81	0.01%	18,291
Dec 4, 2025	102.30	103.05	102.30	102.80	102.80	0.19%	17,831
Dec 3, 2025	101.68	102.71	101.68	102.61	102.61	1.03%	41,394
Dec 2, 2025	102.47	102.47	101.52	101.56	101.56	-0.51%	21,770
Dec 1, 2025	101.94	102.73	101.78	102.08	102.08	-0.38%	20,983
Nov 28, 2025	102.15	102.50	102.12	102.47	102.47	0.42%	3,111
Nov 26, 2025	101.49	102.66	101.49	102.04	102.04	0.57%	18,070
Nov 25, 2025	99.70	101.59	99.70	101.46	101.46	1.79%	17,776
Nov 24, 2025	98.88	99.85	98.88	99.67	99.67	0.97%	9,557
Nov 21, 2025	96.54	99.18	96.54	98.72	98.72	2.72%	5,389
Nov 20, 2025	98.63	98.82	96.11	96.11	96.11	-1.30%	10,929
Nov 19, 2025	97.45	97.97	96.99	97.38	97.38	-0.09%	19,509
Nov 18, 2025	96.51	97.74	96.51	97.47	97.47	0.58%	30,886
Nov 17, 2025	98.66	98.90	96.83	96.91	96.91	-1.98%	32,622
Nov 14, 2025	98.31	99.09	98.31	98.87	98.87	-0.40%	384,700
Nov 13, 2025	100.27	100.48	99.08	99.27	99.27	-1.32%	8,999
Nov 12, 2025	100.61	101.10	100.51	100.60	100.60	0.30%	5,759
Nov 11, 2025	99.94	100.56	99.94	100.30	100.30	0.31%	15,573
Nov 10, 2025	100.52	100.52	99.55	99.99	99.99	0.48%	8,998
Nov 7, 2025	97.87	99.57	97.87	99.51	99.51	1.11%	8,669
Nov 6, 2025	99.32	99.77	98.27	98.42	98.42	-1.03%	10,133
Nov 5, 2025	98.71	99.98	98.71	99.44	99.44	0.84%	11,113
Nov 4, 2025	98.36	99.05	98.29	98.62	98.62	-0.74%	13,611
Nov 3, 2025	99.20	99.35	98.26	99.35	99.35	0.02%	14,858
Oct 31, 2025	99.00	99.47	98.37	99.33	99.33	0.50%	38,400
Oct 30, 2025	99.16	99.90	98.84	98.84	98.84	-1.01%	41,098
Oct 29, 2025	100.18	100.96	99.33	99.85	99.85	-0.81%	15,040
Oct 28, 2025	101.53	101.53	100.62	100.67	100.67	-0.89%	14,629
Oct 27, 2025	102.40	102.40	101.35	101.57	101.57	0.07%	18,395
Oct 24, 2025	101.85	102.02	101.50	101.50	101.50	0.47%	11,602
Oct 23, 2025	100.37	101.29	100.10	101.03	101.03	1.07%	6,942
Oct 22, 2025	100.89	100.97	99.82	99.96	99.96	-1.14%	8,274
Oct 21, 2025	100.87	101.40	100.87	101.11	101.11	0.26%	10,281
Oct 20, 2025	100.16	101.01	100.16	100.85	100.85	1.33%	10,536
Oct 17, 2025	99.11	99.67	98.89	99.53	99.53	0.29%	23,777
Oct 16, 2025	100.87	100.87	98.89	99.24	99.24	-1.23%	10,131
Oct 15, 2025	101.33	101.33	100.06	100.48	100.48	-0.01%	8,359
Oct 14, 2025	98.27	100.86	98.27	100.49	100.49	1.25%	8,863
Oct 13, 2025	98.70	99.53	98.70	99.25	99.25	1.86%	5,125
Oct 10, 2025	100.66	100.74	97.33	97.44	97.44	-2.91%	6,575
Oct 9, 2025	101.47	101.79	100.26	100.36	100.36	-1.07%	5,945
Oct 8, 2025	101.25	101.67	101.17	101.45	101.45	0.69%	10,838
Oct 7, 2025	101.80	102.12	100.64	100.76	100.76	-1.04%	8,892
Oct 6, 2025	102.56	102.56	101.72	101.82	101.82	0.05%	10,707
Oct 3, 2025	101.67	102.27	101.67	101.76	101.76	0.44%	7,285
Oct 2, 2025	101.28	101.55	100.55	101.31	101.31	0.14%	9,325
Oct 1, 2025	100.29	101.27	100.29	101.17	101.17	0.40%	13,950
Sep 30, 2025	100.52	100.77	99.74	100.77	100.77	0.36%	73,795
Sep 29, 2025	101.29	101.29	100.08	100.41	100.41	-0.30%	78,818
Sep 26, 2025	100.07	100.72	100.05	100.72	100.72	0.99%	13,567

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.