Skip to main content
Vanguard S&P Mid-Cap 400 ETF (IVOO)
NYSEARCA: IVOO · Real-Time Price · USD
115.00
-3.35 (-2.83%)
Mar 6, 2026, 9:59 AM EST - Market open

IVOO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026116.46116.46115.50115.11--2.74%9,766
Mar 5, 2026119.00119.91117.50118.35118.35-1.35%87,918
Mar 4, 2026120.62120.78119.19119.97119.97-0.03%60,556
Mar 3, 2026119.38120.53117.27120.01120.01-1.73%129,813
Mar 2, 2026120.23122.35120.03122.12122.120.88%98,150
Feb 27, 2026120.64121.10120.02121.06121.06-0.81%59,252
Feb 26, 2026121.90122.12120.84122.05122.050.34%116,291
Feb 25, 2026121.99121.99120.69121.64121.640.40%85,364
Feb 24, 2026120.10121.27120.10121.16121.160.98%49,457
Feb 23, 2026121.68121.82119.40119.98119.98-1.74%64,250
Feb 20, 2026121.04122.74121.00122.10122.100.62%70,137
Feb 19, 2026120.96121.41120.61121.35121.35-0.03%54,538
Feb 18, 2026120.95122.20120.59121.39121.390.46%96,360
Feb 17, 2026120.58121.10119.39120.83120.830.17%134,423
Feb 13, 2026119.68121.30118.82120.62120.620.90%82,441
Feb 12, 2026122.06122.69119.00119.54119.54-1.41%75,593
Feb 11, 2026122.17122.58120.62121.25121.25-0.28%101,531
Feb 10, 2026121.67122.09121.34121.59121.59-0.04%106,433
Feb 9, 2026121.32121.92120.87121.64121.640.11%57,667
Feb 6, 2026119.19121.59119.12121.51121.513.17%102,677
Feb 5, 2026117.43118.72117.28117.78117.78-0.51%80,222
Feb 4, 2026118.14119.02116.94118.38118.380.71%107,245
Feb 3, 2026117.66118.30116.45117.55117.550.19%140,348
Feb 2, 2026116.02117.67116.02117.33117.330.82%161,504
Jan 30, 2026116.67117.51115.61116.37116.37-0.89%55,821
Jan 29, 2026118.08118.23116.09117.41117.41-0.18%114,154
Jan 28, 2026118.19118.30117.35117.62117.62-0.24%150,119
Jan 27, 2026118.08118.08117.48117.90117.900.06%69,547
Jan 26, 2026118.05118.63117.61117.83117.83-0.08%60,609
Jan 23, 2026118.97119.04117.56117.92117.92-0.99%124,450
Jan 22, 2026119.90120.27118.94119.10119.10-0.03%76,474
Jan 21, 2026117.97119.61117.85119.14119.141.86%139,172
Jan 20, 2026117.22118.11116.81116.97116.97-1.37%90,962
Jan 16, 2026118.95119.14118.27118.59118.59-0.34%73,757
Jan 15, 2026118.26119.39118.26119.00119.001.19%73,139
Jan 14, 2026117.37117.82116.98117.60117.600.14%124,963
Jan 13, 2026117.61117.89117.00117.44117.440.21%44,917
Jan 12, 2026116.57117.30116.26117.19117.190.16%51,320
Jan 9, 2026116.43117.18116.17117.00117.000.79%113,800
Jan 8, 2026115.35116.25115.20116.08116.080.43%256,403
Jan 7, 2026116.51116.51115.37115.58115.58-0.76%63,931
Jan 6, 2026114.53116.54114.26116.46116.461.45%256,319
Jan 5, 2026113.68115.15113.68114.80114.801.30%71,020
Jan 2, 2026112.37113.45111.86113.33113.331.37%74,852
Dec 31, 2025112.94112.94111.77111.80111.80-1.06%49,615
Dec 30, 2025113.55113.55112.92113.00113.00-0.33%114,207
Dec 29, 2025113.71114.04113.08113.37113.37-0.61%105,803
Dec 26, 2025114.11114.11113.65114.07114.070.11%58,040
Dec 24, 2025113.82114.29113.70113.94113.940.06%53,039
Dec 23, 2025113.87114.28113.56113.87113.87-0.29%71,928
Dec 22, 2025113.80114.47113.75114.20114.200.48%94,078
Dec 19, 2025113.04113.81113.00113.66113.230.82%56,059
Dec 18, 2025113.25113.70112.50112.73112.310.45%34,720
Dec 17, 2025113.03113.69112.07112.22111.80-0.42%71,659
Dec 16, 2025113.40113.58112.18112.69112.27-0.64%38,087
Dec 15, 2025114.31114.32113.15113.42112.99-0.20%91,832
Dec 12, 2025115.32115.34113.35113.65113.22-1.33%45,066
Dec 11, 2025113.91115.27113.90115.18114.751.03%106,539
Dec 10, 2025111.97114.31111.97114.01113.581.89%57,333
Dec 9, 2025111.69112.81111.69111.89111.47-0.07%55,441
Dec 8, 2025112.74112.74111.85111.97111.55-0.55%69,594
Dec 5, 2025112.63113.16112.34112.59112.170.08%72,222
Dec 4, 2025111.86112.83111.86112.50112.070.45%46,177
Dec 3, 2025111.10112.08111.08111.99111.570.74%45,931
Dec 2, 2025112.12112.12111.16111.17110.75-0.41%66,298
Dec 1, 2025111.21112.39111.21111.63111.21-0.56%46,069
Nov 28, 2025111.92112.32111.63112.26111.840.55%32,550
Nov 26, 2025111.04112.38110.96111.65111.230.59%47,205
Nov 25, 2025108.96111.07108.96110.99110.571.86%51,216
Nov 24, 2025108.09109.24107.91108.96108.550.97%73,242
Nov 21, 2025105.78108.46105.70107.91107.502.40%67,770
Nov 20, 2025108.39108.77105.29105.38104.98-1.53%90,340
Nov 19, 2025106.98107.56106.56107.02106.620.10%62,023
Nov 18, 2025106.09107.39105.88106.91106.510.33%259,206
Nov 17, 2025108.36108.61106.24106.56106.16-1.88%68,075
Nov 14, 2025107.58109.20107.58108.60108.19-0.17%60,326
Nov 13, 2025110.43110.74108.56108.79108.38-1.88%106,466
Nov 12, 2025110.80111.49110.80110.88110.460.34%56,947
Nov 11, 2025110.34110.85110.10110.50110.090.01%30,157
Nov 10, 2025110.78110.88109.60110.49110.070.64%60,933
Nov 7, 2025107.81109.79107.81109.79109.381.10%58,841
Nov 6, 2025109.69109.96108.21108.60108.19-0.93%101,240
Nov 5, 2025109.06110.29109.05109.62109.210.67%40,359
Nov 4, 2025108.38109.24108.38108.89108.48-0.84%58,613
Nov 3, 2025109.78109.81108.51109.81109.40-0.08%60,665
Oct 31, 2025109.42110.03109.10109.90109.490.61%57,198
Oct 30, 2025109.59110.68109.20109.23108.82-1.08%55,824
Oct 29, 2025110.70111.63109.90110.42110.00-0.60%79,406
Oct 28, 2025112.02112.02110.98111.09110.67-0.88%79,389
Oct 27, 2025112.60112.61111.77112.08111.660.38%85,585
Oct 24, 2025112.19112.26111.66111.66111.240.60%72,290
Oct 23, 2025109.94111.22109.94110.99110.571.31%61,444
Oct 22, 2025110.80110.90109.08109.56109.15-1.14%75,171
Oct 21, 2025110.40111.17110.00110.82110.400.41%52,837
Oct 20, 2025109.95110.55109.84110.37109.961.15%50,778
Oct 17, 2025108.68109.23108.33109.11108.700.27%53,820
Oct 16, 2025110.44110.44108.43108.82108.41-1.23%83,765
Oct 15, 2025110.83111.33109.33110.17109.760.09%66,985
Oct 14, 2025107.96110.64107.96110.07109.660.94%80,141
Oct 13, 2025108.43109.42108.22109.04108.631.94%54,401