Vanguard S&P Mid-Cap 400 Value ETF (IVOV)
NYSEARCA: IVOV · Real-Time Price · USD
102.81
+0.01 (0.01%)
Dec 5, 2025, 4:00 PM EST - Market closed
IVOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 102.81 | 103.43 | 102.69 | 102.81 | 102.81 | 0.01% | 18,291 |
| Dec 4, 2025 | 102.30 | 103.05 | 102.30 | 102.80 | 102.80 | 0.19% | 17,831 |
| Dec 3, 2025 | 101.68 | 102.71 | 101.68 | 102.61 | 102.61 | 1.03% | 41,394 |
| Dec 2, 2025 | 102.47 | 102.47 | 101.52 | 101.56 | 101.56 | -0.51% | 21,770 |
| Dec 1, 2025 | 101.94 | 102.73 | 101.78 | 102.08 | 102.08 | -0.38% | 20,983 |
| Nov 28, 2025 | 102.15 | 102.50 | 102.12 | 102.47 | 102.47 | 0.42% | 3,111 |
| Nov 26, 2025 | 101.49 | 102.66 | 101.49 | 102.04 | 102.04 | 0.57% | 18,070 |
| Nov 25, 2025 | 99.70 | 101.59 | 99.70 | 101.46 | 101.46 | 1.79% | 17,776 |
| Nov 24, 2025 | 98.88 | 99.85 | 98.88 | 99.67 | 99.67 | 0.97% | 9,557 |
| Nov 21, 2025 | 96.54 | 99.18 | 96.54 | 98.72 | 98.72 | 2.72% | 5,389 |
| Nov 20, 2025 | 98.63 | 98.82 | 96.11 | 96.11 | 96.11 | -1.30% | 10,929 |
| Nov 19, 2025 | 97.45 | 97.97 | 96.99 | 97.38 | 97.38 | -0.09% | 19,509 |
| Nov 18, 2025 | 96.51 | 97.74 | 96.51 | 97.47 | 97.47 | 0.58% | 30,886 |
| Nov 17, 2025 | 98.66 | 98.90 | 96.83 | 96.91 | 96.91 | -1.98% | 32,622 |
| Nov 14, 2025 | 98.31 | 99.09 | 98.31 | 98.87 | 98.87 | -0.40% | 384,700 |
| Nov 13, 2025 | 100.27 | 100.48 | 99.08 | 99.27 | 99.27 | -1.32% | 8,999 |
| Nov 12, 2025 | 100.61 | 101.10 | 100.51 | 100.60 | 100.60 | 0.30% | 5,759 |
| Nov 11, 2025 | 99.94 | 100.56 | 99.94 | 100.30 | 100.30 | 0.31% | 15,573 |
| Nov 10, 2025 | 100.52 | 100.52 | 99.55 | 99.99 | 99.99 | 0.48% | 8,998 |
| Nov 7, 2025 | 97.87 | 99.57 | 97.87 | 99.51 | 99.51 | 1.11% | 8,669 |
| Nov 6, 2025 | 99.32 | 99.77 | 98.27 | 98.42 | 98.42 | -1.03% | 10,133 |
| Nov 5, 2025 | 98.71 | 99.98 | 98.71 | 99.44 | 99.44 | 0.84% | 11,113 |
| Nov 4, 2025 | 98.36 | 99.05 | 98.29 | 98.62 | 98.62 | -0.74% | 13,611 |
| Nov 3, 2025 | 99.20 | 99.35 | 98.26 | 99.35 | 99.35 | 0.02% | 14,858 |
| Oct 31, 2025 | 99.00 | 99.47 | 98.37 | 99.33 | 99.33 | 0.50% | 38,400 |
| Oct 30, 2025 | 99.16 | 99.90 | 98.84 | 98.84 | 98.84 | -1.01% | 41,098 |
| Oct 29, 2025 | 100.18 | 100.96 | 99.33 | 99.85 | 99.85 | -0.81% | 15,040 |
| Oct 28, 2025 | 101.53 | 101.53 | 100.62 | 100.67 | 100.67 | -0.89% | 14,629 |
| Oct 27, 2025 | 102.40 | 102.40 | 101.35 | 101.57 | 101.57 | 0.07% | 18,395 |
| Oct 24, 2025 | 101.85 | 102.02 | 101.50 | 101.50 | 101.50 | 0.47% | 11,602 |
| Oct 23, 2025 | 100.37 | 101.29 | 100.10 | 101.03 | 101.03 | 1.07% | 6,942 |
| Oct 22, 2025 | 100.89 | 100.97 | 99.82 | 99.96 | 99.96 | -1.14% | 8,274 |
| Oct 21, 2025 | 100.87 | 101.40 | 100.87 | 101.11 | 101.11 | 0.26% | 10,281 |
| Oct 20, 2025 | 100.16 | 101.01 | 100.16 | 100.85 | 100.85 | 1.33% | 10,536 |
| Oct 17, 2025 | 99.11 | 99.67 | 98.89 | 99.53 | 99.53 | 0.29% | 23,777 |
| Oct 16, 2025 | 100.87 | 100.87 | 98.89 | 99.24 | 99.24 | -1.23% | 10,131 |
| Oct 15, 2025 | 101.33 | 101.33 | 100.06 | 100.48 | 100.48 | -0.01% | 8,359 |
| Oct 14, 2025 | 98.27 | 100.86 | 98.27 | 100.49 | 100.49 | 1.25% | 8,863 |
| Oct 13, 2025 | 98.70 | 99.53 | 98.70 | 99.25 | 99.25 | 1.86% | 5,125 |
| Oct 10, 2025 | 100.66 | 100.74 | 97.33 | 97.44 | 97.44 | -2.91% | 6,575 |
| Oct 9, 2025 | 101.47 | 101.79 | 100.26 | 100.36 | 100.36 | -1.07% | 5,945 |
| Oct 8, 2025 | 101.25 | 101.67 | 101.17 | 101.45 | 101.45 | 0.69% | 10,838 |
| Oct 7, 2025 | 101.80 | 102.12 | 100.64 | 100.76 | 100.76 | -1.04% | 8,892 |
| Oct 6, 2025 | 102.56 | 102.56 | 101.72 | 101.82 | 101.82 | 0.05% | 10,707 |
| Oct 3, 2025 | 101.67 | 102.27 | 101.67 | 101.76 | 101.76 | 0.44% | 7,285 |
| Oct 2, 2025 | 101.28 | 101.55 | 100.55 | 101.31 | 101.31 | 0.14% | 9,325 |
| Oct 1, 2025 | 100.29 | 101.27 | 100.29 | 101.17 | 101.17 | 0.40% | 13,950 |
| Sep 30, 2025 | 100.52 | 100.77 | 99.74 | 100.77 | 100.77 | 0.36% | 73,795 |
| Sep 29, 2025 | 101.29 | 101.29 | 100.08 | 100.41 | 100.41 | -0.30% | 78,818 |
| Sep 26, 2025 | 100.07 | 100.72 | 100.05 | 100.72 | 100.72 | 0.99% | 13,567 |
| Sep 25, 2025 | 99.74 | 99.87 | 99.54 | 99.73 | 99.73 | -0.62% | 6,437 |
| Sep 24, 2025 | 101.13 | 101.13 | 100.35 | 100.35 | 100.35 | -0.48% | 6,231 |
| Sep 23, 2025 | 100.98 | 101.74 | 100.70 | 100.84 | 100.84 | 0.10% | 5,154 |
| Sep 22, 2025 | 100.59 | 100.93 | 100.50 | 100.74 | 100.74 | -0.18% | 10,324 |
| Sep 19, 2025 | 102.03 | 102.03 | 100.83 | 100.92 | 100.92 | -0.99% | 10,602 |
| Sep 18, 2025 | 101.21 | 102.11 | 101.15 | 101.93 | 101.93 | 1.18% | 19,622 |
| Sep 17, 2025 | 100.92 | 102.08 | 100.32 | 100.74 | 100.74 | -0.17% | 17,158 |
| Sep 16, 2025 | 101.08 | 101.08 | 100.44 | 100.91 | 100.91 | -0.17% | 9,652 |
| Sep 15, 2025 | 101.72 | 101.73 | 101.00 | 101.09 | 101.09 | -0.30% | 20,936 |
| Sep 12, 2025 | 102.27 | 102.27 | 101.25 | 101.39 | 101.39 | -0.95% | 9,778 |
| Sep 11, 2025 | 101.42 | 102.36 | 101.28 | 102.36 | 102.36 | 1.44% | 9,834 |
| Sep 10, 2025 | 101.17 | 101.30 | 100.55 | 100.91 | 100.91 | -0.06% | 15,351 |
| Sep 9, 2025 | 101.28 | 101.28 | 100.80 | 100.97 | 100.97 | -0.82% | 12,084 |
| Sep 8, 2025 | 101.06 | 101.81 | 101.03 | 101.81 | 101.81 | -0.12% | 10,386 |
| Sep 5, 2025 | 101.99 | 102.26 | 101.35 | 101.93 | 101.93 | 0.41% | 16,696 |
| Sep 4, 2025 | 100.33 | 101.52 | 100.32 | 101.51 | 101.51 | 1.48% | 5,483 |
| Sep 3, 2025 | 100.17 | 100.17 | 99.70 | 100.03 | 100.03 | -0.33% | 8,089 |
| Sep 2, 2025 | 99.81 | 100.36 | 99.60 | 100.36 | 100.36 | -0.46% | 10,222 |
| Aug 29, 2025 | 100.99 | 101.40 | 100.60 | 100.82 | 100.82 | -0.27% | 4,886 |
| Aug 28, 2025 | 101.67 | 101.67 | 100.44 | 101.10 | 101.10 | -0.13% | 13,177 |
| Aug 27, 2025 | 100.42 | 101.44 | 100.42 | 101.23 | 101.23 | 0.64% | 19,158 |
| Aug 26, 2025 | 100.43 | 100.84 | 100.43 | 100.59 | 100.59 | 0.24% | 8,358 |
| Aug 25, 2025 | 100.73 | 100.73 | 100.35 | 100.35 | 100.35 | -0.76% | 9,387 |
| Aug 22, 2025 | 98.35 | 101.25 | 98.35 | 101.12 | 101.12 | 3.28% | 30,205 |
| Aug 21, 2025 | 97.80 | 98.03 | 97.52 | 97.91 | 97.91 | -0.19% | 10,084 |
| Aug 20, 2025 | 98.44 | 98.44 | 97.92 | 98.10 | 98.10 | -0.32% | 12,373 |
| Aug 19, 2025 | 98.16 | 99.07 | 98.13 | 98.41 | 98.41 | 0.51% | 22,169 |
| Aug 18, 2025 | 97.60 | 97.93 | 97.40 | 97.91 | 97.91 | 0.26% | 1,005,265 |
| Aug 15, 2025 | 98.40 | 98.40 | 97.66 | 97.66 | 97.66 | -0.72% | 5,766 |
| Aug 14, 2025 | 98.49 | 98.49 | 97.62 | 98.37 | 98.37 | -0.99% | 14,182 |
| Aug 13, 2025 | 97.82 | 99.35 | 97.62 | 99.35 | 99.35 | 2.09% | 7,092 |
| Aug 12, 2025 | 95.76 | 97.32 | 95.73 | 97.32 | 97.32 | 2.27% | 10,307 |
| Aug 11, 2025 | 95.68 | 96.17 | 95.15 | 95.16 | 95.16 | -0.37% | 10,756 |
| Aug 8, 2025 | 95.68 | 96.03 | 95.52 | 95.52 | 95.52 | 0.15% | 10,808 |
| Aug 7, 2025 | 96.32 | 96.35 | 95.04 | 95.38 | 95.38 | -0.14% | 9,830 |
| Aug 6, 2025 | 96.28 | 96.28 | 95.51 | 95.51 | 95.51 | -0.52% | 10,760 |
| Aug 5, 2025 | 96.13 | 96.13 | 95.22 | 96.00 | 96.00 | 0.20% | 6,170 |
| Aug 4, 2025 | 95.20 | 95.83 | 95.20 | 95.82 | 95.82 | 1.15% | 8,318 |
| Aug 1, 2025 | 95.19 | 95.19 | 94.22 | 94.73 | 94.73 | -1.62% | 9,108 |
| Jul 31, 2025 | 96.59 | 97.09 | 96.29 | 96.30 | 96.30 | -0.85% | 5,080 |
| Jul 30, 2025 | 98.31 | 98.31 | 96.65 | 97.12 | 97.12 | -1.25% | 9,521 |
| Jul 29, 2025 | 98.85 | 98.85 | 98.06 | 98.35 | 98.35 | -0.16% | 5,419 |
| Jul 28, 2025 | 99.24 | 99.24 | 98.49 | 98.51 | 98.51 | -0.30% | 8,805 |
| Jul 25, 2025 | 98.52 | 98.86 | 97.90 | 98.81 | 98.81 | 0.54% | 14,103 |
| Jul 24, 2025 | 99.31 | 99.31 | 98.28 | 98.28 | 98.28 | -1.34% | 12,257 |
| Jul 23, 2025 | 99.26 | 99.61 | 99.23 | 99.61 | 99.61 | 0.64% | 11,217 |
| Jul 22, 2025 | 97.77 | 99.03 | 97.77 | 98.98 | 98.98 | 1.55% | 10,982 |
| Jul 21, 2025 | 98.20 | 98.36 | 97.47 | 97.47 | 97.47 | -0.35% | 7,060 |
| Jul 18, 2025 | 98.25 | 98.26 | 97.49 | 97.82 | 97.82 | -0.15% | 6,550 |
| Jul 17, 2025 | 97.01 | 98.07 | 97.01 | 97.96 | 97.96 | 0.84% | 5,671 |