Vanguard S&P Mid-Cap 400 ETF (IVOO)
NYSEARCA: IVOO · Real-Time Price · USD
112.59
+0.09 (0.08%)
Dec 5, 2025, 4:00 PM EST - Market closed
IVOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 112.63 | 113.16 | 112.34 | 112.59 | 112.59 | 0.08% | 72,222 |
| Dec 4, 2025 | 111.86 | 112.83 | 111.86 | 112.50 | 112.50 | 0.45% | 46,177 |
| Dec 3, 2025 | 111.10 | 112.08 | 111.08 | 111.99 | 111.99 | 0.74% | 45,931 |
| Dec 2, 2025 | 112.12 | 112.12 | 111.16 | 111.17 | 111.17 | -0.41% | 66,298 |
| Dec 1, 2025 | 111.21 | 112.39 | 111.21 | 111.63 | 111.63 | -0.56% | 46,069 |
| Nov 28, 2025 | 111.92 | 112.32 | 111.63 | 112.26 | 112.26 | 0.55% | 32,548 |
| Nov 26, 2025 | 111.04 | 112.38 | 110.96 | 111.65 | 111.65 | 0.59% | 47,205 |
| Nov 25, 2025 | 108.96 | 111.07 | 108.96 | 110.99 | 110.99 | 1.86% | 51,216 |
| Nov 24, 2025 | 108.09 | 109.24 | 107.91 | 108.96 | 108.96 | 0.97% | 73,240 |
| Nov 21, 2025 | 105.78 | 108.46 | 105.70 | 107.91 | 107.91 | 2.40% | 67,770 |
| Nov 20, 2025 | 108.39 | 108.77 | 105.29 | 105.38 | 105.38 | -1.53% | 90,339 |
| Nov 19, 2025 | 106.98 | 107.56 | 106.56 | 107.02 | 107.02 | 0.10% | 62,023 |
| Nov 18, 2025 | 106.09 | 107.39 | 105.88 | 106.91 | 106.91 | 0.33% | 259,206 |
| Nov 17, 2025 | 108.36 | 108.61 | 106.24 | 106.56 | 106.56 | -1.88% | 68,075 |
| Nov 14, 2025 | 107.58 | 109.20 | 107.58 | 108.60 | 108.60 | -0.17% | 60,326 |
| Nov 13, 2025 | 110.43 | 110.74 | 108.56 | 108.79 | 108.79 | -1.88% | 106,466 |
| Nov 12, 2025 | 110.80 | 111.49 | 110.80 | 110.88 | 110.88 | 0.34% | 56,947 |
| Nov 11, 2025 | 110.34 | 110.85 | 110.10 | 110.50 | 110.50 | 0.01% | 30,157 |
| Nov 10, 2025 | 110.78 | 110.88 | 109.60 | 110.49 | 110.49 | 0.64% | 60,933 |
| Nov 7, 2025 | 107.81 | 109.79 | 107.81 | 109.79 | 109.79 | 1.10% | 58,841 |
| Nov 6, 2025 | 109.69 | 109.96 | 108.21 | 108.60 | 108.60 | -0.93% | 101,240 |
| Nov 5, 2025 | 109.06 | 110.29 | 109.05 | 109.62 | 109.62 | 0.67% | 40,359 |
| Nov 4, 2025 | 108.38 | 109.24 | 108.38 | 108.89 | 108.89 | -0.84% | 58,613 |
| Nov 3, 2025 | 109.78 | 109.81 | 108.51 | 109.81 | 109.81 | -0.08% | 60,665 |
| Oct 31, 2025 | 109.42 | 110.03 | 109.10 | 109.90 | 109.90 | 0.61% | 57,198 |
| Oct 30, 2025 | 109.59 | 110.68 | 109.20 | 109.23 | 109.23 | -1.08% | 55,824 |
| Oct 29, 2025 | 110.70 | 111.63 | 109.90 | 110.42 | 110.42 | -0.60% | 79,406 |
| Oct 28, 2025 | 112.02 | 112.02 | 110.98 | 111.09 | 111.09 | -0.88% | 79,389 |
| Oct 27, 2025 | 112.60 | 112.61 | 111.77 | 112.08 | 112.08 | 0.38% | 85,585 |
| Oct 24, 2025 | 112.19 | 112.26 | 111.66 | 111.66 | 111.66 | 0.60% | 72,290 |
| Oct 23, 2025 | 109.94 | 111.22 | 109.94 | 110.99 | 110.99 | 1.31% | 61,444 |
| Oct 22, 2025 | 110.80 | 110.90 | 109.08 | 109.56 | 109.56 | -1.14% | 75,171 |
| Oct 21, 2025 | 110.40 | 111.17 | 110.00 | 110.82 | 110.82 | 0.41% | 52,837 |
| Oct 20, 2025 | 109.95 | 110.55 | 109.84 | 110.37 | 110.37 | 1.15% | 50,778 |
| Oct 17, 2025 | 108.68 | 109.23 | 108.33 | 109.11 | 109.11 | 0.27% | 53,820 |
| Oct 16, 2025 | 110.44 | 110.44 | 108.43 | 108.82 | 108.82 | -1.23% | 83,765 |
| Oct 15, 2025 | 110.83 | 111.33 | 109.33 | 110.17 | 110.17 | 0.09% | 66,985 |
| Oct 14, 2025 | 107.96 | 110.64 | 107.96 | 110.07 | 110.07 | 0.94% | 80,141 |
| Oct 13, 2025 | 108.43 | 109.42 | 108.22 | 109.04 | 109.04 | 1.94% | 54,401 |
| Oct 10, 2025 | 110.30 | 110.49 | 106.94 | 106.97 | 106.97 | -2.86% | 92,538 |
| Oct 9, 2025 | 111.23 | 111.53 | 109.88 | 110.12 | 110.12 | -1.04% | 55,746 |
| Oct 8, 2025 | 110.77 | 111.47 | 110.27 | 111.28 | 111.28 | 0.95% | 53,909 |
| Oct 7, 2025 | 111.71 | 111.71 | 109.87 | 110.23 | 110.23 | -1.10% | 62,632 |
| Oct 6, 2025 | 111.90 | 111.95 | 111.16 | 111.46 | 111.46 | 0.20% | 105,157 |
| Oct 3, 2025 | 111.33 | 111.93 | 111.10 | 111.24 | 111.24 | 0.30% | 46,436 |
| Oct 2, 2025 | 110.80 | 111.04 | 110.07 | 110.91 | 110.91 | 0.15% | 63,800 |
| Oct 1, 2025 | 110.01 | 110.87 | 110.01 | 110.74 | 110.74 | 0.33% | 48,796 |
| Sep 30, 2025 | 110.21 | 110.52 | 109.43 | 110.38 | 110.38 | 0.08% | 81,581 |
| Sep 29, 2025 | 111.11 | 111.11 | 110.00 | 110.29 | 110.29 | -0.23% | 49,994 |
| Sep 26, 2025 | 109.69 | 110.67 | 109.69 | 110.54 | 110.54 | 0.99% | 63,845 |
| Sep 25, 2025 | 109.24 | 109.53 | 108.84 | 109.46 | 109.46 | -0.55% | 36,680 |
| Sep 24, 2025 | 111.20 | 111.28 | 110.07 | 110.07 | 110.07 | -1.11% | 46,243 |
| Sep 23, 2025 | 111.59 | 112.41 | 111.16 | 111.30 | 110.91 | - | 71,482 |
| Sep 22, 2025 | 111.14 | 111.53 | 110.74 | 111.30 | 110.91 | -0.07% | 38,920 |
| Sep 19, 2025 | 112.29 | 112.42 | 111.19 | 111.38 | 110.99 | -0.80% | 41,320 |
| Sep 18, 2025 | 111.57 | 112.44 | 111.18 | 112.28 | 111.89 | 1.16% | 61,660 |
| Sep 17, 2025 | 111.33 | 112.25 | 110.09 | 110.99 | 110.61 | -0.04% | 60,316 |
| Sep 16, 2025 | 111.42 | 111.47 | 110.44 | 111.03 | 110.65 | -0.23% | 46,513 |
| Sep 15, 2025 | 111.74 | 112.07 | 111.24 | 111.29 | 110.90 | -0.01% | 48,842 |
| Sep 12, 2025 | 112.29 | 112.33 | 111.30 | 111.30 | 110.91 | -1.10% | 60,147 |
| Sep 11, 2025 | 111.07 | 112.59 | 111.05 | 112.54 | 112.15 | 1.67% | 82,935 |
| Sep 10, 2025 | 110.87 | 111.42 | 110.44 | 110.69 | 110.31 | -0.10% | 35,711 |
| Sep 9, 2025 | 111.68 | 111.68 | 110.45 | 110.80 | 110.42 | -0.91% | 50,802 |
| Sep 8, 2025 | 112.00 | 112.00 | 111.09 | 111.82 | 111.43 | 0.01% | 37,358 |
| Sep 5, 2025 | 111.78 | 112.64 | 110.88 | 111.81 | 111.42 | 0.50% | 83,441 |
| Sep 4, 2025 | 110.02 | 111.25 | 109.67 | 111.25 | 110.86 | 1.51% | 52,696 |
| Sep 3, 2025 | 109.65 | 110.31 | 109.06 | 109.60 | 109.22 | -0.25% | 167,665 |
| Sep 2, 2025 | 109.18 | 109.87 | 108.93 | 109.87 | 109.49 | -0.42% | 112,631 |
| Aug 29, 2025 | 111.00 | 111.07 | 109.94 | 110.33 | 109.95 | -0.44% | 100,020 |
| Aug 28, 2025 | 111.00 | 111.00 | 110.27 | 110.82 | 110.44 | 0.05% | 44,372 |
| Aug 27, 2025 | 109.84 | 110.89 | 109.80 | 110.77 | 110.39 | 0.69% | 52,700 |
| Aug 26, 2025 | 109.92 | 110.28 | 109.78 | 110.01 | 109.63 | 0.50% | 54,027 |
| Aug 25, 2025 | 110.19 | 110.19 | 109.46 | 109.46 | 109.08 | -0.79% | 78,449 |
| Aug 22, 2025 | 107.91 | 110.76 | 107.91 | 110.33 | 109.95 | 2.75% | 49,039 |
| Aug 21, 2025 | 106.97 | 107.59 | 106.79 | 107.38 | 107.01 | -0.17% | 45,728 |
| Aug 20, 2025 | 107.83 | 107.99 | 107.01 | 107.56 | 107.19 | -0.42% | 50,668 |
| Aug 19, 2025 | 107.90 | 108.86 | 107.73 | 108.01 | 107.64 | 0.19% | 63,250 |
| Aug 18, 2025 | 107.55 | 107.80 | 107.39 | 107.80 | 107.43 | 0.26% | 88,384 |
| Aug 15, 2025 | 108.23 | 108.23 | 107.47 | 107.52 | 107.15 | -0.54% | 35,622 |
| Aug 14, 2025 | 108.29 | 108.32 | 107.51 | 108.10 | 107.73 | -1.30% | 46,950 |
| Aug 13, 2025 | 108.25 | 109.53 | 107.95 | 109.52 | 109.14 | 1.55% | 66,399 |
| Aug 12, 2025 | 105.97 | 107.86 | 105.85 | 107.85 | 107.48 | 2.32% | 69,512 |
| Aug 11, 2025 | 105.99 | 106.16 | 105.18 | 105.40 | 105.04 | -0.42% | 160,746 |
| Aug 8, 2025 | 106.20 | 106.42 | 105.72 | 105.84 | 105.47 | -0.01% | 43,796 |
| Aug 7, 2025 | 107.11 | 107.11 | 105.42 | 105.85 | 105.48 | -0.14% | 41,697 |
| Aug 6, 2025 | 106.39 | 106.39 | 105.69 | 106.00 | 105.63 | -0.31% | 80,529 |
| Aug 5, 2025 | 106.62 | 106.72 | 105.53 | 106.33 | 105.96 | -0.09% | 38,958 |
| Aug 4, 2025 | 105.75 | 106.43 | 105.62 | 106.43 | 106.06 | 1.33% | 45,967 |
| Aug 1, 2025 | 105.41 | 105.58 | 103.92 | 105.03 | 104.67 | -1.49% | 69,482 |
| Jul 31, 2025 | 107.41 | 108.00 | 106.48 | 106.62 | 106.25 | -1.12% | 96,394 |
| Jul 30, 2025 | 108.67 | 109.00 | 107.37 | 107.83 | 107.46 | -0.68% | 46,920 |
| Jul 29, 2025 | 109.20 | 109.20 | 108.24 | 108.57 | 108.19 | -0.14% | 30,310 |
| Jul 28, 2025 | 109.34 | 109.34 | 108.56 | 108.72 | 108.34 | -0.22% | 46,023 |
| Jul 25, 2025 | 108.53 | 108.96 | 107.95 | 108.96 | 108.58 | 0.93% | 31,325 |
| Jul 24, 2025 | 108.52 | 108.67 | 107.92 | 107.96 | 107.59 | -0.87% | 39,102 |
| Jul 23, 2025 | 108.79 | 109.04 | 108.49 | 108.91 | 108.53 | 0.81% | 54,938 |
| Jul 22, 2025 | 106.92 | 108.21 | 106.92 | 108.03 | 107.66 | 1.30% | 49,175 |
| Jul 21, 2025 | 107.59 | 107.71 | 106.64 | 106.64 | 106.27 | -0.68% | 51,012 |
| Jul 18, 2025 | 107.94 | 108.03 | 107.02 | 107.37 | 107.00 | -0.11% | 35,416 |
| Jul 17, 2025 | 106.35 | 107.64 | 106.35 | 107.49 | 107.12 | 1.10% | 54,835 |