Vanguard S&P Mid-Cap 400 Value ETF (IVOV)
NYSEARCA: IVOV · Real-Time Price · USD
97.66
-0.71 (-0.73%)
Aug 15, 2025, 4:00 PM - Market closed
IVOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 98.40 | 98.40 | 97.66 | 97.66 | 97.66 | -0.72% | 5,766 |
| Aug 14, 2025 | 98.49 | 98.49 | 97.62 | 98.37 | 98.37 | -0.99% | 14,182 |
| Aug 13, 2025 | 97.82 | 99.35 | 97.62 | 99.35 | 99.35 | 2.09% | 7,092 |
| Aug 12, 2025 | 95.76 | 97.32 | 95.73 | 97.32 | 97.32 | 2.27% | 10,307 |
| Aug 11, 2025 | 95.68 | 96.17 | 95.15 | 95.16 | 95.16 | -0.37% | 10,756 |
| Aug 8, 2025 | 95.68 | 96.03 | 95.52 | 95.52 | 95.52 | 0.15% | 10,808 |
| Aug 7, 2025 | 96.32 | 96.35 | 95.04 | 95.38 | 95.38 | -0.14% | 9,830 |
| Aug 6, 2025 | 96.28 | 96.28 | 95.51 | 95.51 | 95.51 | -0.52% | 10,760 |
| Aug 5, 2025 | 96.13 | 96.13 | 95.22 | 96.00 | 96.00 | 0.20% | 6,170 |
| Aug 4, 2025 | 95.20 | 95.83 | 95.20 | 95.82 | 95.82 | 1.15% | 8,318 |
| Aug 1, 2025 | 95.19 | 95.19 | 94.22 | 94.73 | 94.73 | -1.62% | 9,108 |
| Jul 31, 2025 | 96.59 | 97.09 | 96.29 | 96.30 | 96.30 | -0.85% | 5,080 |
| Jul 30, 2025 | 98.31 | 98.31 | 96.65 | 97.12 | 97.12 | -1.25% | 9,521 |
| Jul 29, 2025 | 98.85 | 98.85 | 98.06 | 98.35 | 98.35 | -0.16% | 5,419 |
| Jul 28, 2025 | 99.24 | 99.24 | 98.49 | 98.51 | 98.51 | -0.30% | 8,805 |
| Jul 25, 2025 | 98.52 | 98.86 | 97.90 | 98.81 | 98.81 | 0.54% | 14,103 |
| Jul 24, 2025 | 99.31 | 99.31 | 98.28 | 98.28 | 98.28 | -1.34% | 12,257 |
| Jul 23, 2025 | 99.26 | 99.61 | 99.23 | 99.61 | 99.61 | 0.64% | 11,217 |
| Jul 22, 2025 | 97.77 | 99.03 | 97.77 | 98.98 | 98.98 | 1.55% | 10,982 |
| Jul 21, 2025 | 98.20 | 98.36 | 97.47 | 97.47 | 97.47 | -0.35% | 7,060 |
| Jul 18, 2025 | 98.25 | 98.26 | 97.49 | 97.82 | 97.82 | -0.15% | 6,550 |
| Jul 17, 2025 | 97.01 | 98.07 | 97.01 | 97.96 | 97.96 | 0.84% | 5,671 |
| Jul 16, 2025 | 97.19 | 97.19 | 96.72 | 97.15 | 97.15 | 0.42% | 44,747 |
| Jul 15, 2025 | 98.77 | 98.84 | 96.74 | 96.74 | 96.74 | -2.01% | 14,068 |
| Jul 14, 2025 | 98.24 | 98.72 | 98.24 | 98.72 | 98.72 | 0.19% | 24,007 |
| Jul 11, 2025 | 98.65 | 98.86 | 98.42 | 98.53 | 98.53 | -0.74% | 5,154 |
| Jul 10, 2025 | 98.73 | 99.73 | 98.73 | 99.27 | 99.27 | 0.64% | 8,167 |
| Jul 9, 2025 | 98.67 | 98.83 | 97.98 | 98.64 | 98.64 | 0.36% | 10,100 |
| Jul 8, 2025 | 97.73 | 98.77 | 97.73 | 98.28 | 98.28 | 0.58% | 15,934 |
| Jul 7, 2025 | 98.22 | 98.80 | 97.21 | 97.71 | 97.71 | -1.08% | 25,392 |
| Jul 3, 2025 | 98.59 | 98.94 | 98.59 | 98.78 | 98.78 | 0.45% | 9,489 |
| Jul 2, 2025 | 97.27 | 98.34 | 97.07 | 98.34 | 98.34 | 1.25% | 10,490 |
| Jul 1, 2025 | 95.02 | 98.03 | 95.02 | 97.12 | 97.12 | 1.73% | 11,700 |
| Jun 30, 2025 | 95.19 | 95.53 | 95.15 | 95.47 | 95.47 | -0.10% | 11,471 |
| Jun 27, 2025 | 95.50 | 96.11 | 94.98 | 95.57 | 95.57 | 0.23% | 59,163 |
| Jun 26, 2025 | 94.43 | 95.43 | 94.43 | 95.35 | 95.35 | 1.29% | 12,902 |
| Jun 25, 2025 | 94.84 | 94.84 | 94.08 | 94.14 | 94.14 | -0.89% | 49,881 |
| Jun 24, 2025 | 94.73 | 95.23 | 94.56 | 94.99 | 94.99 | 0.74% | 15,785 |
| Jun 23, 2025 | 93.27 | 94.29 | 92.92 | 94.29 | 94.29 | 1.02% | 15,186 |
| Jun 20, 2025 | 93.62 | 93.66 | 93.13 | 93.34 | 93.34 | 0.17% | 70,714 |
| Jun 18, 2025 | 93.13 | 93.75 | 93.10 | 93.18 | 93.18 | 0.28% | 9,323 |
| Jun 17, 2025 | 93.36 | 93.59 | 92.92 | 92.92 | 92.92 | -0.90% | 4,941 |
| Jun 16, 2025 | 93.41 | 94.13 | 93.31 | 93.76 | 93.76 | 1.12% | 12,345 |
| Jun 13, 2025 | 93.40 | 93.60 | 92.46 | 92.72 | 92.72 | -1.39% | 14,664 |
| Jun 12, 2025 | 93.61 | 94.06 | 93.56 | 94.02 | 94.02 | -0.04% | 10,947 |
| Jun 11, 2025 | 94.98 | 94.98 | 93.91 | 94.06 | 94.06 | -0.51% | 17,188 |
| Jun 10, 2025 | 94.24 | 94.79 | 94.07 | 94.54 | 94.54 | 0.81% | 20,047 |
| Jun 9, 2025 | 93.51 | 94.24 | 93.36 | 93.78 | 93.78 | 0.66% | 9,073 |
| Jun 6, 2025 | 92.91 | 93.27 | 92.85 | 93.17 | 93.17 | 1.26% | 53,685 |
| Jun 5, 2025 | 92.41 | 92.55 | 91.89 | 92.01 | 92.01 | -0.22% | 7,162 |