Vanguard S&P Mid-Cap 400 ... (IVOO)
AMEX: IVOO
· Real-Time Price · USD
109.54
-0.79 (-0.72%)
At close: Aug 25, 2025, 3:59 PM
109.46
-0.07%
After-hours: Aug 25, 2025, 04:04 PM EDT
IVOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 107.91 | 110.76 | 107.91 | 110.33 | 110.33 | 2.75% | 49,039 |
| Aug 21, 2025 | 106.97 | 107.59 | 106.79 | 107.38 | 107.38 | -0.17% | 45,728 |
| Aug 20, 2025 | 107.83 | 107.99 | 107.01 | 107.56 | 107.56 | -0.42% | 50,700 |
| Aug 19, 2025 | 107.90 | 108.86 | 107.73 | 108.01 | 108.01 | 0.19% | 63,300 |
| Aug 18, 2025 | 107.55 | 107.80 | 107.39 | 107.80 | 107.80 | 0.26% | 88,400 |
| Aug 15, 2025 | 108.23 | 108.23 | 107.47 | 107.52 | 107.52 | -0.54% | 35,622 |
| Aug 14, 2025 | 108.29 | 108.32 | 107.51 | 108.10 | 108.10 | -1.30% | 47,000 |
| Aug 13, 2025 | 108.25 | 109.53 | 107.95 | 109.52 | 109.52 | 1.55% | 66,399 |
| Aug 12, 2025 | 105.97 | 107.86 | 105.85 | 107.85 | 107.85 | 2.32% | 69,512 |
| Aug 11, 2025 | 105.99 | 106.16 | 105.18 | 105.40 | 105.40 | -0.42% | 160,746 |
| Aug 8, 2025 | 106.20 | 106.42 | 105.72 | 105.84 | 105.84 | -0.01% | 43,800 |
| Aug 7, 2025 | 107.11 | 107.11 | 105.42 | 105.85 | 105.85 | -0.14% | 41,700 |
| Aug 6, 2025 | 106.39 | 106.39 | 105.69 | 106.00 | 106.00 | -0.31% | 80,529 |
| Aug 5, 2025 | 106.62 | 106.72 | 105.53 | 106.33 | 106.33 | -0.09% | 39,000 |
| Aug 4, 2025 | 105.75 | 106.43 | 105.61 | 106.43 | 106.43 | 1.33% | 46,000 |
| Aug 1, 2025 | 105.41 | 105.58 | 103.92 | 105.03 | 105.03 | -1.49% | 69,500 |
| Jul 31, 2025 | 107.41 | 108.00 | 106.48 | 106.62 | 106.62 | -1.12% | 96,400 |
| Jul 30, 2025 | 108.67 | 109.00 | 107.37 | 107.83 | 107.83 | -0.68% | 46,920 |
| Jul 29, 2025 | 109.20 | 109.20 | 108.24 | 108.57 | 108.57 | -0.14% | 30,310 |
| Jul 28, 2025 | 109.34 | 109.34 | 108.56 | 108.72 | 108.72 | -0.22% | 46,023 |