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

→ Biden’s $374B Giveaway Into This Sector (From DTI) (Ad)

Free IVOO Stock Alerts

$95.93

+0.33 (+0.35%)

(As of 04/19/2024 ET)

Compare

Stock Analysis Chart Dividend Holdings Ownership Ratings

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

5 Day Performance: -2.18%
1 Month Performance: -3.69%
3 Month Performance: +3.62%
6 Month Performance: +17.36%
Year-To-Date Performance: +2.09%
1 Year Performance: +13.37%

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

Ad DTI

Biden’s $374B Giveaway Into This Sector

Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here

Click here for the full story

IVOO Stock Chart for Friday, April, 19, 2024

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

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/19/2024	$95.60	$95.93 +0.35%	$96.14	$95.42	65,868 shs	$1.88 billion
04/18/2024	$95.75	$95.60 -0.16%	$96.62	$95.40	36,673 shs	$1.88 billion
04/17/2024	$96.60	$95.75 -0.88%	$97.20	$95.75	137,525 shs	$1.88 billion
04/16/2024	$97.01	$96.60 -0.42%	$97.01	$96.00	39,110 shs	$1.90 billion
04/15/2024	$98.07	$97.01 -1.08%	$99.11	$96.75	37,702 shs	$1.91 billion
04/12/2024	$99.66	$98.07 -1.60%	$99.37	$97.90	37,676 shs	$1.78 billion
Get the Latest News and Ratings for IVOO and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Vanguard S&P Mid-Cap 400 ETF and its competitors with MarketBeat's FREE daily newsletter.
04/11/2024	$99.65	$99.66 +0.01%	$99.97	$99.08	24,665 shs	$1.81 billion
04/10/2024	$101.67	$99.65 -1.99%	$100.44	$99.26	50,851 shs	$1.81 billion
04/09/2024	$101.55	$101.67 +0.12%	$102.04	$100.90	32,261 shs	$1.85 billion
04/08/2024	$101.13	$101.55 +0.42%	$101.83	$101.34	28,867 shs	$1.84 billion
04/05/2024	$100.26	$101.13 +0.87%	$101.34	$100.29	32,916 shs	$1.84 billion
04/04/2024	$101.42	$100.26 -1.14%	$102.25	$100.11	53,342 shs	$1.82 billion
04/03/2024	$100.94	$101.42 +0.48%	$101.54	$100.68	50,802 shs	$1.84 billion
04/02/2024	$102.32	$100.94 -1.35%	$101.66	$100.60	51,138 shs	$1.83 billion
04/01/2024	$103.01	$102.32 -0.67%	$103.25	$102.27	53,164 shs	$1.86 billion
03/29/2024	$103.01	$103.01	$103.42	$102.78	78,833 shs	$1.87 billion
03/28/2024	$102.66	$103.01 +0.34%	$103.42	$102.78	78,737 shs	$1.87 billion
03/27/2024	$100.98	$102.66 +1.66%	$102.66	$101.58	96,517 shs	$1.86 billion
03/26/2024	$101.13	$100.98 -0.15%	$101.61	$100.92	49,104 shs	$1.83 billion
03/25/2024	$101.06	$101.13 +0.07%	$101.51	$101.10	61,808 shs	$1.84 billion
03/22/2024	$102.05	$101.06 -0.97%	$101.98	$101.02	48,537 shs	$1.83 billion
03/21/2024	$100.85	$102.05 +1.19%	$102.24	$101.46	43,138 shs	$1.85 billion
03/20/2024	$99.61	$100.85 +1.24%	$101.16	$99.42	109,896 shs	$1.83 billion
03/19/2024	$98.91	$99.61 +0.71%	$99.68	$98.55	48,914 shs	$1.81 billion
03/18/2024	$99.08	$98.91 -0.17%	$99.36	$98.88	27,848 shs	$1.80 billion
03/15/2024	$99.30	$99.08 -0.22%	$99.59	$98.93	53,969 shs	$1.80 billion
03/14/2024	$100.36	$99.30 -1.06%	$100.52	$98.47	52,993 shs	$1.80 billion
03/13/2024	$100.01	$100.36 +0.35%	$100.68	$100.04	44,923 shs	$1.82 billion
03/12/2024	$99.53	$100.01 +0.48%	$100.22	$99.25	46,477 shs	$1.82 billion
03/11/2024	$99.90	$99.53 -0.37%	$99.83	$98.96	85,509 shs	$1.81 billion
03/08/2024	$100.51	$99.98 -0.53%	$101.37	$99.75	41,411 shs	$1.81 billion
03/07/2024	$99.46	$100.51 +1.06%	$100.57	$100.00	46,647 shs	$1.82 billion
03/06/2024	$98.86	$99.46 +0.61%	$99.83	$99.15	56,560 shs	$1.81 billion
03/05/2024	$99.11	$98.86 -0.25%	$99.33	$98.47	59,275 shs	$1.79 billion
03/04/2024	$98.50	$99.11 +0.62%	$99.67	$99.09	95,402 shs	$1.80 billion
03/01/2024	$97.72	$98.49 +0.79%	$98.55	$97.54	61,354 shs	$1.79 billion
02/29/2024	$97.00	$97.72 +0.74%	$98.00	$97.22	49,204 shs	$1.77 billion
02/28/2024	$97.00	$97.00	$97.27	$96.30	33,470 shs	$1.76 billion
02/27/2024	$96.59	$97.00 +0.42%	$97.07	$96.72	39,458 shs	$1.76 billion
02/26/2024	$96.70	$96.59 -0.11%	$97.00	$96.30	55,363 shs	$1.75 billion
Secret Bull Market Starts in This Unusual Sector (Ad) "We're only at the very beginning of a new wave that could deliver 500%-plus gains in the years to come." In fact, 50 small companies related to this sector have already soared 100% or more in a recent 90-day stretch. Click for my No. 1 investment, all free of charge, click here.
02/23/2024	$96.59	$96.70 +0.11%	$96.97	$96.36	40,110 shs	$1.76 billion
02/22/2024	$95.17	$96.59 +1.49%	$96.63	$95.68	35,399 shs	$1.75 billion
02/21/2024	$94.97	$95.17 +0.21%	$95.17	$94.59	31,135 shs	$1.73 billion
02/20/2024	$95.68	$94.97 -0.74%	$95.07	$94.54	38,465 shs	$1.72 billion
02/19/2024	$95.68	$95.68	$96.65	$95.68	31,600 shs	$1.74 billion
02/16/2024	$96.57	$95.68 -0.92%	$96.65	$95.68	31,630 shs	$1.74 billion
02/15/2024	$94.86	$96.57 +1.80%	$96.60	$95.49	30,969 shs	$1.75 billion
02/14/2024	$93.47	$94.86 +1.49%	$95.00	$93.77	31,561 shs	$1.72 billion
02/13/2024	$95.84	$93.47 -2.47%	$94.30	$92.80	75,502 shs	$1.70 billion
02/12/2024	$94.95	$95.84 +0.94%	$96.15	$95.02	39,927 shs	$1.74 billion
02/09/2024	$94.26	$94.95 +0.73%	$94.96	$94.17	43,116 shs	$1.72 billion
02/08/2024	$93.36	$94.26 +0.96%	$94.26	$93.47	46,066 shs	$1.71 billion
02/07/2024	$92.91	$93.36 +0.48%	$93.77	$92.65	59,502 shs	$1.69 billion
02/06/2024	$92.47	$92.91 +0.48%	$93.01	$92.39	42,819 shs	$1.69 billion
02/05/2024	$93.49	$92.47 -1.09%	$92.84	$91.75	79,717 shs	$1.68 billion
02/02/2024	$93.51	$93.49 -0.02%	$93.88	$92.44	55,176 shs	$1.70 billion
02/01/2024	$92.35	$93.51 +1.26%	$93.57	$91.83	67,533 shs	$1.70 billion
01/31/2024	$94.05	$92.35 -1.81%	$94.25	$92.32	129,347 shs	$1.68 billion
01/30/2024	$94.20	$94.05 -0.16%	$94.32	$93.75	78,602 shs	$1.71 billion
01/29/2024	$93.31	$94.20 +0.95%	$94.26	$93.15	109,111 shs	$1.71 billion
01/26/2024	$93.25	$93.33 +0.09%	$93.84	$93.20	59,735 shs	$1.69 billion
01/25/2024	$92.70	$93.25 +0.59%	$93.77	$92.74	266,950 shs	$1.69 billion
01/24/2024	$93.31	$92.70 -0.65%	$94.09	$92.66	59,038 shs	$1.68 billion
01/23/2024	$93.63	$93.31 -0.34%	$94.35	$93.00	67,177 shs	$1.69 billion
01/22/2024	$92.58	$93.63 +1.13%	$93.81	$93.03	60,058 shs	$1.70 billion
01/19/2024	$91.69	$92.58 +0.97%	$92.66	$91.37	54,822 shs	$1.68 billion
01/18/2024	$90.95	$91.69 +0.81%	$91.69	$90.73	48,461 shs	$1.66 billion

Related Companies:

This page (NYSEARCA:IVOO) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

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

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

IVOO Stock Chart for Friday, April, 19, 2024

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

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info