Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares (IVOV)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Jul 07, 2023 - Jul 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 86.94 | 86.94 | 86.23 | 86.36 | 86.36 | 9,600 |
| Jul 03, 2024 | 87.11 | 87.62 | 87.06 | 87.14 | 87.14 | 5,800 |
| Jul 02, 2024 | 86.74 | 87.15 | 86.74 | 87.15 | 87.15 | 11,800 |
| Jul 01, 2024 | 87.62 | 87.84 | 86.68 | 86.73 | 86.73 | 19,000 |
| Jun 28, 2024 | 87.79 | 87.87 | 87.15 | 87.57 | 87.57 | 22,900 |
| Jun 27, 2024 | 86.61 | 86.99 | 86.54 | 86.98 | 86.98 | 13,900 |
| Jun 26, 2024 | 86.55 | 86.75 | 86.44 | 86.75 | 86.75 | 6,700 |
| Jun 25, 2024 | 87.64 | 87.64 | 86.75 | 86.98 | 86.98 | 12,200 |
| Jun 24, 2024 | 87.39 | 88.40 | 87.39 | 87.93 | 87.93 | 12,400 |
| Jun 21, 2024 | 87.03 | 87.24 | 86.70 | 87.18 | 87.18 | 20,600 |
| Jun 20, 2024 | 86.90 | 87.21 | 86.73 | 86.88 | 86.88 | 17,600 |
| Jun 18, 2024 | 86.94 | 87.18 | 86.85 | 86.93 | 86.93 | 12,600 |
| Jun 17, 2024 | 85.89 | 86.94 | 85.89 | 86.82 | 86.82 | 16,000 |
| Jun 14, 2024 | 86.31 | 86.41 | 85.77 | 86.15 | 86.15 | 12,600 |
| Jun 13, 2024 | 87.81 | 87.81 | 86.71 | 87.15 | 87.15 | 13,300 |
| Jun 12, 2024 | 88.48 | 88.75 | 87.56 | 87.78 | 87.78 | 12,500 |
| Jun 11, 2024 | 86.84 | 87.00 | 86.25 | 86.98 | 86.98 | 9,200 |
| Jun 10, 2024 | 87.04 | 87.56 | 86.56 | 87.41 | 87.41 | 10,200 |
| Jun 07, 2024 | 87.50 | 87.96 | 87.33 | 87.50 | 87.50 | 6,300 |
| Jun 06, 2024 | 88.14 | 88.36 | 87.95 | 88.27 | 88.27 | 13,400 |
| Jun 05, 2024 | 88.05 | 88.32 | 87.62 | 88.32 | 88.32 | 13,600 |
| Jun 04, 2024 | 88.46 | 88.48 | 87.72 | 87.72 | 87.72 | 21,800 |
| Jun 03, 2024 | 89.88 | 89.88 | 88.60 | 88.86 | 88.86 | 18,600 |
| May 31, 2024 | 88.39 | 89.25 | 88.14 | 89.25 | 89.25 | 16,200 |
| May 30, 2024 | 87.21 | 87.95 | 87.21 | 87.88 | 87.88 | 10,900 |
| May 29, 2024 | 87.17 | 87.17 | 86.75 | 86.80 | 86.80 | 12,300 |
| May 28, 2024 | 88.73 | 88.73 | 87.81 | 87.94 | 87.94 | 11,200 |
| May 24, 2024 | 88.30 | 88.52 | 88.15 | 88.52 | 88.52 | 10,100 |
| May 23, 2024 | 89.44 | 89.44 | 87.67 | 87.84 | 87.84 | 21,800 |
| May 22, 2024 | 89.78 | 89.78 | 89.00 | 89.20 | 89.20 | 10,900 |
| May 21, 2024 | 89.84 | 90.00 | 89.73 | 89.88 | 89.88 | 8,200 |
| May 20, 2024 | 90.42 | 90.45 | 90.00 | 90.06 | 90.06 | 18,000 |
| May 17, 2024 | 90.30 | 90.30 | 90.06 | 90.27 | 90.27 | 16,300 |
| May 16, 2024 | 90.68 | 90.68 | 90.36 | 90.36 | 90.36 | 21,400 |
| May 15, 2024 | 91.03 | 91.03 | 90.51 | 90.83 | 90.83 | 13,900 |
| May 14, 2024 | 90.62 | 90.70 | 90.07 | 90.51 | 90.51 | 9,600 |
| May 13, 2024 | 89.83 | 90.20 | 89.47 | 89.51 | 89.51 | 10,300 |
| May 10, 2024 | 89.55 | 89.57 | 88.91 | 89.24 | 89.24 | 10,100 |
| May 09, 2024 | 88.42 | 89.19 | 88.38 | 89.18 | 89.18 | 13,800 |
| May 08, 2024 | 87.85 | 88.36 | 87.85 | 88.36 | 88.36 | 10,300 |
| May 07, 2024 | 88.41 | 88.92 | 88.40 | 88.40 | 88.40 | 10,100 |
| May 06, 2024 | 87.90 | 88.26 | 87.90 | 88.26 | 88.26 | 7,900 |
| May 03, 2024 | 87.54 | 87.86 | 87.04 | 87.25 | 87.25 | 10,600 |
| May 02, 2024 | 86.24 | 86.57 | 85.53 | 86.44 | 86.44 | 11,100 |
| May 01, 2024 | 85.33 | 86.73 | 85.25 | 85.36 | 85.36 | 10,200 |
| Apr 30, 2024 | 86.06 | 86.23 | 85.29 | 85.29 | 85.29 | 6,800 |
| Apr 29, 2024 | 86.35 | 86.86 | 86.35 | 86.61 | 86.61 | 13,400 |
| Apr 26, 2024 | 86.36 | 86.40 | 86.13 | 86.15 | 86.15 | 15,000 |
| Apr 25, 2024 | 85.72 | 86.06 | 85.37 | 85.90 | 85.90 | 9,200 |
| Apr 24, 2024 | 86.14 | 86.43 | 85.89 | 86.43 | 86.43 | 8,000 |
| Apr 23, 2024 | 85.55 | 86.65 | 85.55 | 86.34 | 86.34 | 9,600 |
| Apr 22, 2024 | 85.08 | 86.01 | 85.06 | 85.54 | 85.54 | 11,700 |
| Apr 19, 2024 | 83.79 | 84.75 | 83.79 | 84.75 | 84.75 | 9,500 |
| Apr 18, 2024 | 84.15 | 84.66 | 83.84 | 83.94 | 83.94 | 12,700 |
| Apr 17, 2024 | 84.89 | 84.90 | 83.93 | 84.00 | 84.00 | 15,900 |
| Apr 16, 2024 | 84.62 | 84.87 | 83.98 | 84.51 | 84.51 | 16,200 |
| Apr 15, 2024 | 86.39 | 86.77 | 84.74 | 85.00 | 85.00 | 10,200 |
| Apr 12, 2024 | 86.90 | 86.90 | 85.73 | 85.86 | 85.86 | 14,800 |
| Apr 11, 2024 | 87.59 | 87.59 | 86.72 | 87.29 | 87.29 | 11,400 |
| Apr 10, 2024 | 87.62 | 87.94 | 86.85 | 87.34 | 87.34 | 21,200 |
| Apr 09, 2024 | 89.22 | 89.48 | 88.89 | 89.47 | 89.47 | 15,200 |
| Apr 08, 2024 | 88.95 | 89.30 | 88.94 | 89.07 | 89.07 | 26,600 |
| Apr 05, 2024 | 88.02 | 88.70 | 87.95 | 88.53 | 88.53 | 33,100 |
| Apr 04, 2024 | 89.89 | 89.89 | 87.93 | 88.13 | 88.13 | 7,600 |
| Apr 03, 2024 | 88.63 | 89.13 | 88.63 | 89.01 | 89.01 | 15,100 |
| Apr 02, 2024 | 89.23 | 89.23 | 88.50 | 88.78 | 88.78 | 17,700 |
| Apr 01, 2024 | 90.70 | 90.75 | 89.87 | 89.98 | 89.98 | 22,000 |
| Mar 28, 2024 | 90.30 | 90.94 | 90.30 | 90.80 | 90.80 | 16,700 |
| Mar 27, 2024 | 88.96 | 90.24 | 88.96 | 90.24 | 90.24 | 35,300 |
| Mar 26, 2024 | 88.96 | 88.96 | 88.32 | 88.34 | 88.34 | 14,400 |
| Mar 25, 2024 | 88.35 | 88.88 | 88.35 | 88.53 | 88.53 | 13,500 |
| Mar 22, 2024 | 89.17 | 89.33 | 88.41 | 88.47 | 88.47 | 9,600 |
| Mar 21, 2024 | 88.91 | 89.46 | 88.91 | 89.37 | 89.37 | 12,700 |
| Mar 20, 2024 | 86.77 | 88.60 | 86.77 | 88.33 | 88.33 | 16,100 |
| Mar 19, 2024 | 86.21 | 87.17 | 86.21 | 87.12 | 87.12 | 25,800 |
| Mar 18, 2024 | 86.73 | 87.01 | 86.55 | 86.55 | 86.55 | 31,300 |
| Mar 15, 2024 | 86.58 | 87.27 | 86.58 | 86.81 | 86.81 | 18,000 |
| Mar 14, 2024 | 88.02 | 88.02 | 86.14 | 86.70 | 86.70 | 21,000 |
| Mar 13, 2024 | 87.52 | 88.33 | 87.52 | 87.89 | 87.89 | 18,900 |
| Mar 12, 2024 | 87.68 | 88.04 | 87.33 | 87.77 | 87.77 | 18,500 |
| Mar 11, 2024 | 87.39 | 87.95 | 87.39 | 87.76 | 87.76 | 13,300 |
| Mar 08, 2024 | 88.06 | 88.51 | 87.69 | 87.80 | 87.80 | 26,400 |
| Mar 07, 2024 | 87.31 | 88.10 | 87.31 | 87.87 | 87.87 | 14,200 |
| Mar 06, 2024 | 87.40 | 87.40 | 86.68 | 87.02 | 87.02 | 25,600 |
| Mar 05, 2024 | 86.31 | 87.30 | 86.31 | 86.78 | 86.78 | 23,700 |
| Mar 04, 2024 | 86.76 | 87.08 | 86.66 | 86.76 | 86.76 | 19,900 |
| Mar 01, 2024 | 86.01 | 86.52 | 85.60 | 86.44 | 86.44 | 14,600 |
| Feb 29, 2024 | 85.91 | 86.30 | 85.56 | 86.05 | 86.05 | 20,900 |
| Feb 28, 2024 | 85.30 | 85.95 | 85.30 | 85.64 | 85.64 | 14,900 |
| Feb 27, 2024 | 85.56 | 85.96 | 85.56 | 85.85 | 85.85 | 17,100 |
| Feb 26, 2024 | 85.92 | 85.98 | 85.20 | 85.40 | 85.40 | 19,400 |
| Feb 23, 2024 | 85.62 | 86.11 | 85.52 | 85.88 | 85.88 | 29,900 |
| Feb 22, 2024 | 85.42 | 85.76 | 85.34 | 85.73 | 85.73 | 169,500 |
| Feb 21, 2024 | 85.07 | 85.30 | 84.65 | 85.26 | 85.26 | 13,100 |
| Feb 20, 2024 | 84.67 | 85.21 | 84.67 | 84.99 | 84.99 | 24,600 |
| Feb 16, 2024 | 85.52 | 86.25 | 85.45 | 85.55 | 85.55 | 16,800 |
| Feb 15, 2024 | 85.02 | 86.24 | 85.02 | 86.16 | 86.16 | 37,100 |
| Feb 14, 2024 | 84.27 | 84.84 | 84.09 | 84.70 | 84.70 | 13,200 |
| Feb 13, 2024 | 84.16 | 84.38 | 83.16 | 83.67 | 83.67 | 24,800 |
| Feb 12, 2024 | 85.38 | 86.58 | 85.38 | 86.26 | 86.26 | 16,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.