Skip to main content
Vanguard S&P Mid-Cap 400 ETF (IVOO)
NYSEARCA: IVOO · Real-Time Price · USD
128.99
-0.35 (-0.27%)
Jun 26, 2026, 4:00 PM EDT - Market closed

IVOO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026128.73129.40128.14128.99128.99-0.27%147,292
Jun 25, 2026129.24130.45128.79129.34129.340.88%107,663
Jun 24, 2026127.64129.01127.64128.21128.210.61%45,887
Jun 23, 2026127.21128.75127.01127.78127.44-1.01%83,967
Jun 22, 2026128.87129.30128.60129.08128.730.43%88,445
Jun 18, 2026128.38128.63127.60128.53128.181.07%48,989
Jun 17, 2026128.85129.85127.00127.17126.83-1.27%63,127
Jun 16, 2026129.49130.16128.65128.80128.45-0.33%87,664
Jun 15, 2026130.42130.42128.98129.23128.880.39%120,092
Jun 12, 2026128.25129.30127.58128.73128.380.78%57,555
Jun 11, 2026125.55127.83125.37127.73127.392.53%84,069
Jun 10, 2026126.12127.31124.58124.58124.24-1.41%62,579
Jun 9, 2026126.41127.89123.88126.36126.020.73%116,377
Jun 8, 2026126.12126.32125.36125.44125.100.24%46,742
Jun 5, 2026126.88126.88124.77125.14124.80-1.98%57,320
Jun 4, 2026127.28127.97127.00127.67127.330.36%55,959
Jun 3, 2026126.79127.49126.40127.21126.87-0.02%62,948
Jun 2, 2026125.86127.29125.77127.23126.890.86%60,473
Jun 1, 2026125.66126.46125.14126.15125.81-0.06%66,969
May 29, 2026126.07126.59125.83126.22125.880.15%51,708
May 28, 2026125.50126.44124.85126.03125.690.10%45,951
May 27, 2026126.58126.70125.80125.90125.56-0.38%58,868
May 26, 2026125.52126.38125.15126.38126.041.57%60,365
May 22, 2026124.05124.63123.63124.43124.090.88%46,683
May 21, 2026122.51123.74121.77123.35123.020.09%82,096
May 20, 2026121.62123.26120.72123.24122.911.95%83,292
May 19, 2026121.55121.68120.54120.88120.55-0.98%77,956
May 18, 2026122.71123.11121.74122.08121.75-0.11%90,076
May 15, 2026123.47123.47122.09122.22121.89-1.63%41,173
May 14, 2026124.41124.84123.96124.25123.910.39%64,723
May 13, 2026124.32124.32123.14123.77123.44-0.22%75,435
May 12, 2026124.64124.64122.66124.04123.71-0.69%64,093
May 11, 2026125.37125.41124.69124.90124.56-0.28%67,584
May 8, 2026125.57125.57124.78125.25124.910.43%47,180
May 7, 2026127.08127.08124.61124.71124.37-1.27%64,451
May 6, 2026125.62126.44125.36126.31125.971.83%139,839
May 5, 2026123.33124.17122.86124.04123.711.31%77,793
May 4, 2026122.82123.61121.95122.44122.11-0.58%81,912
May 1, 2026123.63123.63122.99123.15122.82-0.02%79,998
Apr 30, 2026121.55123.29121.55123.18122.851.67%52,056
Apr 29, 2026122.06122.06120.64121.16120.83-0.69%108,526
Apr 28, 2026123.10123.22121.69122.00121.67-1.00%107,007
Apr 27, 2026123.38123.76122.95123.23122.900.02%67,751
Apr 24, 2026123.41123.83122.68123.21122.880.24%78,959
Apr 23, 2026122.94123.51121.66122.92122.59-0.04%73,508
Apr 22, 2026124.73124.73122.65122.97122.64-0.39%85,529
Apr 21, 2026124.51125.30123.12123.45123.12-0.58%82,056
Apr 20, 2026123.09124.21123.09124.17123.830.59%71,405
Apr 17, 2026122.20124.10122.14123.44123.112.04%66,157
Apr 16, 2026120.99121.54120.65120.97120.640.15%41,377
Apr 15, 2026121.14121.33120.49120.79120.46-0.26%73,594
Apr 14, 2026120.96121.41120.65121.11120.780.47%70,836
Apr 13, 2026118.78120.57118.70120.54120.211.10%91,250
Apr 10, 2026119.86119.96119.06119.23118.91-0.33%203,050
Apr 9, 2026118.85120.06118.75119.63119.310.25%74,707
Apr 8, 2026119.23120.03119.01119.33119.012.83%84,041
Apr 7, 2026115.50116.57115.33116.05115.740.20%81,293
Apr 6, 2026115.24115.89114.82115.82115.510.40%78,808
Apr 2, 2026113.57115.96113.23115.36115.050.11%109,730
Apr 1, 2026115.02116.04115.01115.23114.920.80%63,443
Mar 31, 2026112.42114.68112.16114.32114.012.97%135,414
Mar 30, 2026113.07113.07110.68111.02110.72-0.80%64,102
Mar 27, 2026113.23113.31111.71111.92111.62-1.62%68,849
Mar 26, 2026114.30115.55113.70113.76113.45-1.51%108,267
Mar 25, 2026115.75116.05114.22115.50115.190.93%122,098
Mar 24, 2026112.76114.91112.62114.44114.130.78%109,367
Mar 23, 2026114.00115.65113.47113.90113.241.89%73,452
Mar 20, 2026113.99113.99111.00111.79111.15-2.26%100,470
Mar 19, 2026112.76114.93112.75114.37113.710.25%74,599
Mar 18, 2026114.75115.47114.05114.09113.43-0.89%65,647
Mar 17, 2026114.72115.69114.72115.11114.450.85%47,266
Mar 16, 2026114.55115.34114.10114.14113.480.78%113,919
Mar 13, 2026114.20114.73113.01113.26112.61-0.14%119,079
Mar 12, 2026114.60114.78113.42113.42112.77-2.09%69,547
Mar 11, 2026115.72116.37115.07115.84115.17-0.23%106,601
Mar 10, 2026116.60118.08116.02116.11115.44-0.51%84,290
Mar 9, 2026114.58116.87112.95116.70116.030.99%107,854
Mar 6, 2026116.46116.46115.00115.56114.89-2.36%132,903
Mar 5, 2026119.00119.91117.50118.35117.67-1.35%87,941
Mar 4, 2026120.62120.78119.19119.97119.28-0.03%60,556
Mar 3, 2026119.38120.53117.27120.01119.32-1.73%129,813
Mar 2, 2026120.23122.35120.03122.12121.420.88%98,166
Feb 27, 2026120.64121.10120.02121.06120.36-0.81%59,252
Feb 26, 2026121.90122.12120.84122.05121.350.34%116,291
Feb 25, 2026121.99121.99120.69121.64120.940.40%85,367
Feb 24, 2026120.10121.27120.10121.16120.460.98%49,465
Feb 23, 2026121.68121.82119.40119.98119.29-1.74%64,256
Feb 20, 2026121.04122.74121.00122.10121.400.62%70,137
Feb 19, 2026120.96121.41120.61121.35120.65-0.03%54,538
Feb 18, 2026120.95122.20120.59121.39120.690.46%96,361
Feb 17, 2026120.58121.10119.39120.83120.130.17%134,430
Feb 13, 2026119.68121.30118.82120.62119.920.90%82,441
Feb 12, 2026122.06122.69119.00119.54118.85-1.41%75,595
Feb 11, 2026122.17122.58120.62121.25120.55-0.28%101,531
Feb 10, 2026121.67122.09121.34121.59120.89-0.04%106,435
Feb 9, 2026121.32121.92120.87121.64120.940.11%57,674
Feb 6, 2026119.19121.59119.12121.51120.813.17%102,698
Feb 5, 2026117.43118.72117.28117.78117.10-0.51%80,231
Feb 4, 2026118.14119.02116.94118.38117.700.71%107,292
Feb 3, 2026117.66118.30116.45117.55116.870.19%140,351