Skip to main content

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

96.29 +0.81 (+0.85%)
Official Closing Price Updated: 8:00 PM EST, Feb 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2025 95.40 96.29 95.09 96.29 13,238 +0.81(+0.85%)
Feb 27, 2025 96.36 96.43 95.45 95.48 11,664 -0.74(-0.77%)
Feb 26, 2025 96.58 97.01 96.01 96.22 22,071 -0.15(-0.16%)
Feb 25, 2025 96.24 96.86 95.78 96.37 26,183 +0.14(+0.15%)
Feb 24, 2025 96.45 96.82 96.10 96.23 13,301 +0.06(+0.07%)
Feb 21, 2025 98.38 98.38 95.91 96.17 19,576 -1.83(-1.87%)
Feb 20, 2025 98.28 98.28 97.55 98.00 11,619 -0.59(-0.60%)
Feb 19, 2025 98.42 98.81 98.28 98.59 26,272 -0.23(-0.23%)
Feb 18, 2025 98.21 98.89 98.09 98.82 23,844 +0.74(+0.75%)
Feb 14, 2025 98.53 98.73 97.98 98.08 10,996 +0.00(+0.00%)
Feb 13, 2025 97.62 98.10 97.33 98.08 23,763 +0.78(+0.80%)
Feb 12, 2025 96.82 97.39 96.82 97.30 19,308 -0.77(-0.79%)
Feb 11, 2025 97.70 98.09 97.66 98.07 18,982 +0.19(+0.19%)
Feb 10, 2025 98.35 98.40 97.61 97.88 15,624 +0.03(+0.03%)
Feb 07, 2025 99.31 99.31 97.71 97.85 25,111 -1.46(-1.47%)
Feb 06, 2025 100.06 100.06 98.79 99.31 16,197 -0.10(-0.10%)
Feb 05, 2025 99.06 99.41 98.68 99.41 24,163 +0.73(+0.74%)
Feb 04, 2025 97.79 98.68 97.79 98.68 16,143 +0.86(+0.88%)
Feb 03, 2025 97.34 98.50 96.65 97.82 28,731 -1.53(-1.54%)
Jan 31, 2025 100.27 100.64 99.21 99.35 37,938 -0.91(-0.91%)
Jan 30, 2025 99.90 100.81 99.74 100.26 22,210 +0.93(+0.94%)
Jan 29, 2025 99.73 100.12 98.91 99.33 24,931 -0.25(-0.25%)
Jan 28, 2025 99.67 100.00 99.22 99.58 28,443 -0.10(-0.10%)
Jan 27, 2025 99.50 100.20 99.30 99.68 21,066 -0.05(-0.05%)
Jan 24, 2025 99.76 99.98 99.48 99.73 17,818 +0.01(+0.01%)
Jan 23, 2025 99.33 99.75 99.05 99.72 40,272 +0.21(+0.21%)
Jan 22, 2025 100.38 100.38 99.51 99.51 21,513 -0.77(-0.76%)
Jan 21, 2025 99.59 100.28 99.58 100.28 19,967 +1.29(+1.30%)
Jan 17, 2025 99.15 99.22 98.70 98.99 37,506 +0.36(+0.37%)
Jan 16, 2025 97.99 98.71 97.64 98.63 40,001 +0.72(+0.74%)
Jan 15, 2025 98.61 98.61 97.59 97.91 34,360 +1.19(+1.23%)
Jan 14, 2025 96.09 96.76 95.79 96.72 23,342 +1.05(+1.10%)
Jan 13, 2025 93.93 95.67 93.93 95.67 28,258 +1.10(+1.16%)
Jan 10, 2025 95.10 95.10 94.13 94.57 34,109 -1.40(-1.46%)
Jan 08, 2025 95.58 95.97 95.00 95.97 36,636 -0.03(-0.03%)
Jan 07, 2025 96.51 96.51 95.50 96.00 9,670 -0.14(-0.15%)
Jan 06, 2025 96.55 97.46 96.09 96.14 24,323 +0.05(+0.05%)
Jan 03, 2025 95.54 96.18 95.04 96.09 15,180 +1.05(+1.10%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.