Vanguard S&P Mid-Cap 400 ... (IVOV)
AMEX: IVOV
· Real-Time Price · USD
102.42
1.51 (1.49%)
At close: Sep 11, 2025, 3:59 PM
102.36
-0.05%
After-hours: Sep 11, 2025, 06:22 PM EDT
IVOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 101.42 | 102.36 | 101.28 | 102.36 | 102.42 | 1.44% | 9,834 |
| Sep 10, 2025 | 101.17 | 101.30 | 100.55 | 100.91 | 100.91 | -0.06% | 15,400 |
| Sep 9, 2025 | 101.28 | 101.28 | 100.80 | 100.97 | 100.97 | -0.83% | 12,100 |
| Sep 8, 2025 | 101.06 | 101.81 | 101.03 | 101.81 | 101.81 | -0.12% | 10,400 |
| Sep 5, 2025 | 101.99 | 102.26 | 101.35 | 101.93 | 101.93 | 0.41% | 16,700 |
| Sep 4, 2025 | 100.33 | 101.52 | 100.32 | 101.51 | 101.51 | 1.48% | 5,500 |
| Sep 3, 2025 | 100.17 | 100.17 | 99.70 | 100.03 | 100.03 | -0.33% | 8,100 |
| Sep 2, 2025 | 99.81 | 100.36 | 99.60 | 100.36 | 100.36 | -0.46% | 10,222 |
| Aug 29, 2025 | 100.99 | 101.40 | 100.60 | 100.82 | 100.82 | -0.28% | 4,900 |
| Aug 28, 2025 | 101.67 | 101.67 | 100.44 | 101.10 | 101.10 | -0.13% | 13,200 |
| Aug 27, 2025 | 100.42 | 101.44 | 100.42 | 101.23 | 101.23 | 0.64% | 19,200 |
| Aug 26, 2025 | 100.43 | 100.84 | 100.43 | 100.59 | 100.59 | 0.24% | 8,400 |
| Aug 25, 2025 | 100.73 | 100.73 | 100.35 | 100.35 | 100.35 | -0.76% | 9,400 |
| Aug 22, 2025 | 98.35 | 101.25 | 98.35 | 101.12 | 101.12 | 3.28% | 30,205 |
| Aug 21, 2025 | 97.80 | 98.03 | 97.52 | 97.91 | 97.91 | -0.19% | 10,100 |
| Aug 20, 2025 | 98.44 | 98.44 | 97.92 | 98.10 | 98.10 | -0.32% | 12,400 |
| Aug 19, 2025 | 98.16 | 99.07 | 98.13 | 98.41 | 98.41 | 0.51% | 22,200 |
| Aug 18, 2025 | 97.60 | 97.93 | 97.40 | 97.91 | 97.91 | 0.26% | 1,005,265 |
| Aug 15, 2025 | 98.40 | 98.40 | 97.66 | 97.66 | 97.66 | -0.72% | 5,800 |
| Aug 14, 2025 | 98.49 | 98.49 | 97.62 | 98.37 | 98.37 | -0.99% | 14,200 |