Skip to main content
Vanguard S&P Mid-Cap 400 Value ETF (IVOV)
NYSEARCA: IVOV · Real-Time Price · USD
95.57
+0.22 (0.23%)
At close: Jun 27, 2025, 4:00 PM
95.57
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT

IVOV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202595.5096.1194.9895.5795.570.23%59,163
Jun 26, 202594.4395.4394.4395.3595.351.29%12,902
Jun 25, 202594.8494.8494.0894.1494.14-0.89%49,881
Jun 24, 202594.7395.2394.5694.9994.990.74%15,785
Jun 23, 202593.2794.2992.9294.2994.291.02%15,186
Jun 20, 202593.6293.6693.1393.3493.340.17%70,714
Jun 18, 202593.1393.7593.1093.1893.180.28%9,323
Jun 17, 202593.3693.5992.9292.9292.92-0.90%4,941
Jun 16, 202593.4194.1393.3193.7693.761.12%12,345
Jun 13, 202593.4093.6092.4692.7292.72-1.39%14,664
Jun 12, 202593.6194.0693.5694.0294.02-0.04%10,947
Jun 11, 202594.9894.9893.9194.0694.06-0.51%17,188
Jun 10, 202594.2494.7994.0794.5494.540.81%20,047
Jun 9, 202593.5194.2493.3693.7893.780.66%9,073
Jun 6, 202592.9193.2792.8593.1793.171.26%53,685
Jun 5, 202592.4192.5591.8992.0192.01-0.22%7,162
Jun 4, 202593.0293.0292.2192.2192.21-0.59%9,584
Jun 3, 202591.8192.9091.3592.7692.761.41%22,965
Jun 2, 202591.9691.9690.5491.4791.47-0.54%5,842
May 30, 202592.0392.1091.7291.9791.97-0.49%10,933
May 29, 202592.6192.6191.9292.4392.430.38%6,956
May 28, 202593.1993.1992.0092.0892.08-1.27%25,887
May 27, 202592.2893.2791.8793.2693.262.28%18,741
May 23, 202590.2491.3990.2491.1891.18-0.28%17,820
May 22, 202591.1091.8490.7591.4391.43-0.02%27,083
May 21, 202593.2493.2891.4491.4591.45-2.84%14,998
May 20, 202594.2294.6294.0294.1294.12-0.28%14,639
May 19, 202593.7094.3993.7094.3894.38-0.33%18,103
May 16, 202593.9094.7593.7394.6994.690.96%16,263
May 15, 202593.2893.8793.2493.7993.790.24%12,328
May 14, 202593.9493.9493.4293.5693.56-0.51%8,384
May 13, 202594.3594.4593.8794.0594.050.22%33,933
May 12, 202593.6694.4493.3793.8493.843.46%11,271
May 9, 202591.1291.1290.4390.7090.700.04%11,606
May 8, 202590.1491.2789.9890.6790.671.34%9,343
May 7, 202589.6489.9389.0489.4789.470.25%40,791
May 6, 202589.2989.8088.7289.2489.24-0.56%11,322
May 5, 202589.6690.4989.6689.7489.74-0.47%13,067
May 2, 202589.3390.2389.2590.1690.162.03%8,952
May 1, 202588.0989.1087.5588.3788.370.59%10,265
Apr 30, 202587.0087.9586.4087.8587.85-0.60%9,522
Apr 29, 202587.7988.6387.3988.3888.380.24%19,209
Apr 28, 202588.1988.4587.3088.1788.170.45%28,043
Apr 25, 202587.5987.9987.4387.7787.77-0.49%8,357
Apr 24, 202586.7688.2486.4288.2088.201.75%12,034
Apr 23, 202587.8888.9086.3386.6886.680.96%16,336
Apr 22, 202584.4485.9984.4485.8685.862.52%22,532
Apr 21, 202584.6084.6082.9183.7583.75-1.83%31,823
Apr 17, 202584.7985.8284.7985.3185.311.08%67,466
Apr 16, 202584.9785.5583.7884.4084.40-0.85%14,517