Free Trial

Vanguard S&P Mid-Cap 400 ETF (IVOO) Chart & Stock Price History

Vanguard S&P Mid-Cap 400 ETF logo
$105.85 -0.15 (-0.14%)
Closing price 08/7/2025 04:10 PM Eastern
Extended Trading
$105.86 +0.01 (+0.00%)
As of 08/7/2025 07:05 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Vanguard S&P Mid-Cap 400 ETF Stock Price Performance

The Vanguard S&P Mid-Cap 400 ETF (IVOO) fund chart highlights key performance trends across multiple timeframes. Over the last 12 months, the fund's price has increased 6.49%, with a year-to-date return of 0.33%. In the past month, the fund has decreased 1.34%, reflecting recent market activity.

As of the latest close, Vanguard S&P Mid-Cap 400 ETF traded at $105.85 with a market cap of $2.67 billion and volume of 41,697 shares. Five years ago, the fund traded at a split-adjusted price of $65.51, representing a 61.58% increase over that period. At the time, it had a market cap of $926.52 million and a volume of 37,334 shares.

Receive IVOO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Vanguard S&P Mid-Cap 400 ETF and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+0.78%
1 Month
Performance
-1.34%
3 Month
Performance
+6.00%
Year-To-Date
Performance
+0.33%
1 Year
Performance
+6.49%
5 Year
Performance
+61.58%

IVOO Stock Chart for Friday, August, 8, 2025

Vanguard S&P Mid-Cap 400 ETF Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/07/2025$106.00$105.85
-0.14%
$107.11$105.4241,697 shs$2.67 billion
08/06/2025$106.33$106.00
-0.31%
$106.39$105.6980,529 shs$2.67 billion
08/05/2025$106.43$106.33
-0.09%
$106.72$105.5338,958 shs$2.68 billion
08/04/2025$105.03$106.43
+1.33%
$106.43$105.6145,967 shs$2.68 billion
08/01/2025$106.62$105.03
-1.49%
$105.58$103.9269,482 shs$2.65 billion
07/31/2025$107.83$106.62
-1.12%
$108.00$106.4896,394 shs$2.69 billion
07/30/2025$108.57$107.83
-0.68%
$109.00$107.3746,920 shs$2.72 billion
07/29/2025$108.72$108.57
-0.14%
$109.20$108.2430,310 shs$2.74 billion
07/28/2025$108.96$108.72
-0.22%
$109.34$108.5646,023 shs$2.74 billion
07/25/2025$107.96$108.96
+0.93%
$108.96$107.9531,320 shs$2.75 billion
07/24/2025$108.91$107.96
-0.87%
$108.67$107.9239,102 shs$2.73 billion
07/23/2025$108.03$108.91
+0.81%
$109.04$108.4954,938 shs$2.75 billion
07/22/2025$106.64$108.03
+1.30%
$108.21$106.9249,120 shs$2.73 billion
07/21/2025$107.37$106.64
-0.68%
$107.71$106.6451,012 shs$2.69 billion
07/18/2025$107.49$107.37
-0.11%
$108.03$107.0235,416 shs$2.71 billion
07/17/2025$106.32$107.49
+1.10%
$107.64$106.3554,835 shs$2.72 billion
07/16/2025$105.80$106.32
+0.49%
$106.43$104.74140,057 shs$2.69 billion
07/15/2025$107.73$105.80
-1.79%
$108.14$105.7479,550 shs$2.68 billion
07/14/2025$107.37$107.73
+0.34%
$107.76$107.0332,895 shs$2.73 billion
07/11/2025$108.31$107.37
-0.87%
$107.74$107.2249,295 shs$2.72 billion
07/10/2025$107.72$108.31
+0.55%
$108.89$107.6543,929 shs$2.74 billion
07/09/2025$107.29$107.72
+0.40%
$107.83$106.9667,842 shs$2.72 billion
07/08/2025$106.82$107.29
+0.44%
$107.80$107.0134,916 shs$2.71 billion
07/07/2025$107.99$106.82
-1.08%
$107.99$106.2164,697 shs$2.70 billion

This page (NYSEARCA:IVOO) was last updated on 8/8/2025 by MarketBeat.com Staff
From Our Partners