Skip to main content
Vanguard S&P Mid-Cap 400 ETF (IVOO)
NYSEARCA: IVOO · Real-Time Price · USD
122.00
-1.23 (-1.00%)
At close: Apr 28, 2026, 4:00 PM EDT
122.00
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

IVOO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026123.10123.22121.69122.00122.00-1.00%107,007
Apr 27, 2026123.38123.76122.95123.23123.230.02%67,749
Apr 24, 2026123.41123.83122.68123.21123.210.24%78,938
Apr 23, 2026122.94123.51121.66122.92122.92-0.04%73,508
Apr 22, 2026124.73124.73122.65122.97122.97-0.39%85,435
Apr 21, 2026124.51125.30123.12123.45123.45-0.58%82,056
Apr 20, 2026123.09124.21123.09124.17124.170.59%71,405
Apr 17, 2026122.20124.10122.14123.44123.442.04%66,154
Apr 16, 2026120.99121.54120.65120.97120.970.15%41,365
Apr 15, 2026121.14121.33120.49120.79120.79-0.26%73,594
Apr 14, 2026120.96121.41120.65121.11121.110.47%70,836
Apr 13, 2026118.78120.57118.70120.54120.541.10%91,196
Apr 10, 2026119.86119.96119.06119.23119.23-0.33%203,050
Apr 9, 2026118.85120.06118.75119.63119.630.25%74,364
Apr 8, 2026119.23120.03119.01119.33119.332.83%84,016
Apr 7, 2026115.50116.57115.33116.05116.050.20%81,263
Apr 6, 2026115.24115.89114.82115.82115.820.40%77,077
Apr 2, 2026113.57115.96113.23115.36115.360.11%109,704
Apr 1, 2026115.02116.04115.01115.23115.230.80%63,076
Mar 31, 2026112.42114.68112.16114.32114.322.97%135,414
Mar 30, 2026113.07113.07110.68111.02111.02-0.80%61,098
Mar 27, 2026113.23113.31111.71111.92111.92-1.62%68,849
Mar 26, 2026114.30115.55113.70113.76113.76-1.51%108,224
Mar 25, 2026115.75116.05114.22115.50115.500.93%121,647
Mar 24, 2026112.76114.91112.62114.44114.440.47%108,836
Mar 23, 2026114.00115.65113.47113.90113.551.89%73,452
Mar 20, 2026113.99113.99111.00111.79111.45-2.26%100,470
Mar 19, 2026112.76114.93112.75114.37114.020.25%74,599
Mar 18, 2026114.75115.47114.05114.09113.74-0.89%65,647
Mar 17, 2026114.72115.69114.72115.11114.760.85%47,266
Mar 16, 2026114.55115.34114.10114.14113.790.78%113,919
Mar 13, 2026114.20114.73113.01113.26112.91-0.14%119,079
Mar 12, 2026114.60114.78113.42113.42113.07-2.09%69,547
Mar 11, 2026115.72116.37115.07115.84115.48-0.23%106,601
Mar 10, 2026116.60118.08116.02116.11115.75-0.51%84,290
Mar 9, 2026114.58116.87112.95116.70116.340.99%107,854
Mar 6, 2026116.46116.46115.00115.56115.20-2.36%132,903
Mar 5, 2026119.00119.91117.50118.35117.99-1.35%87,941
Mar 4, 2026120.62120.78119.19119.97119.60-0.03%60,556
Mar 3, 2026119.38120.53117.27120.01119.64-1.73%129,813
Mar 2, 2026120.23122.35120.03122.12121.740.88%98,166
Feb 27, 2026120.64121.10120.02121.06120.69-0.81%59,252
Feb 26, 2026121.90122.12120.84122.05121.670.34%116,291
Feb 25, 2026121.99121.99120.69121.64121.270.40%85,367
Feb 24, 2026120.10121.27120.10121.16120.790.98%49,465
Feb 23, 2026121.68121.82119.40119.98119.61-1.74%64,256
Feb 20, 2026121.04122.74121.00122.10121.720.62%70,137
Feb 19, 2026120.96121.41120.61121.35120.98-0.03%54,538
Feb 18, 2026120.95122.20120.59121.39121.020.46%96,361
Feb 17, 2026120.58121.10119.39120.83120.460.17%134,430
Feb 13, 2026119.68121.30118.82120.62120.250.90%82,441
Feb 12, 2026122.06122.69119.00119.54119.17-1.41%75,595
Feb 11, 2026122.17122.58120.62121.25120.88-0.28%101,531
Feb 10, 2026121.67122.09121.34121.59121.22-0.04%106,435
Feb 9, 2026121.32121.92120.87121.64121.270.11%57,674
Feb 6, 2026119.19121.59119.12121.51121.143.17%102,698
Feb 5, 2026117.43118.72117.28117.78117.42-0.51%80,231
Feb 4, 2026118.14119.02116.94118.38118.020.71%107,292
Feb 3, 2026117.66118.30116.45117.55117.190.19%140,351
Feb 2, 2026116.02117.67116.02117.33116.970.82%166,016
Jan 30, 2026116.67117.51115.61116.37116.01-0.89%55,823
Jan 29, 2026118.08118.23116.09117.41117.05-0.18%114,156
Jan 28, 2026118.19118.30117.35117.62117.26-0.24%151,665
Jan 27, 2026118.08118.08117.48117.90117.540.06%69,547
Jan 26, 2026118.05118.63117.61117.83117.47-0.08%60,609
Jan 23, 2026118.97119.04117.56117.92117.56-0.99%124,450
Jan 22, 2026119.90120.27118.94119.10118.73-0.03%76,495
Jan 21, 2026117.97119.61117.85119.14118.771.86%139,172
Jan 20, 2026117.22118.11116.81116.97116.61-1.37%90,962
Jan 16, 2026118.95119.14118.27118.59118.23-0.34%73,757
Jan 15, 2026118.26119.39118.26119.00118.631.19%73,139
Jan 14, 2026117.37117.82116.98117.60117.240.14%124,967
Jan 13, 2026117.61117.89117.00117.44117.080.21%44,947
Jan 12, 2026116.57117.30116.26117.19116.830.16%53,346
Jan 9, 2026116.43117.18116.17117.00116.640.79%113,850
Jan 8, 2026115.35116.25115.20116.08115.720.43%256,403
Jan 7, 2026116.51116.51115.37115.58115.22-0.76%63,931
Jan 6, 2026114.53116.54114.26116.46116.101.45%256,319
Jan 5, 2026113.68115.15113.68114.80114.451.30%71,020
Jan 2, 2026112.37113.45111.86113.33112.981.37%74,853
Dec 31, 2025112.94112.94111.77111.80111.46-1.06%49,615
Dec 30, 2025113.55113.55112.92113.00112.65-0.33%114,209
Dec 29, 2025113.71114.04113.08113.37113.02-0.61%105,803
Dec 26, 2025114.11114.11113.65114.07113.720.11%58,041
Dec 24, 2025113.82114.29113.70113.94113.590.06%53,039
Dec 23, 2025113.87114.28113.56113.87113.52-0.29%71,930
Dec 22, 2025113.80114.47113.75114.20113.850.48%94,078
Dec 19, 2025113.04113.81113.00113.66112.880.82%56,059
Dec 18, 2025113.25113.70112.50112.73111.960.45%34,720
Dec 17, 2025113.03113.69112.07112.22111.45-0.42%71,659
Dec 16, 2025113.40113.58112.18112.69111.92-0.64%38,087
Dec 15, 2025114.31114.32113.15113.42112.65-0.20%91,832
Dec 12, 2025115.32115.34113.35113.65112.87-1.33%45,066
Dec 11, 2025113.91115.27113.90115.18114.391.03%106,539
Dec 10, 2025111.97114.31111.97114.01113.231.89%57,333
Dec 9, 2025111.69112.81111.69111.89111.13-0.07%55,441
Dec 8, 2025112.74112.74111.85111.97111.21-0.55%69,594
Dec 5, 2025112.63113.16112.34112.59111.820.08%72,222
Dec 4, 2025111.86112.83111.86112.50111.730.45%46,177
Dec 3, 2025111.10112.08111.08111.99111.230.74%45,931