Free Trial

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

→ He Is Giving Away Bitcoin (From Crypto Swap Profits) (Ad)
Free IVOV Stock Alerts
$86.43
+0.09 (+0.10%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisChartHoldingsOwnershipRatings

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

5 Day
Performance
+1.98%
1 Month
Performance
-2.31%
3 Month
Performance
+1.55%
6 Month
Performance
+17.34%
Year-To-Date
Performance
-0.86%
1 Year
Performance
+11.05%
Receive IVOV Stock News and Ratings via Email

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

Ad Wall Street Star
This Apple-like Innovator is Revolutionizing Healthcare
AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.
Click here to learn more about the booming eHealth industry

IVOV Stock Chart for Thursday, April, 25, 2024

IVOV Chart by TradingView

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

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/23/2024$85.55$86.34
+0.92%		$86.65$85.559,563 shs$850.45 million
04/22/2024$84.75$85.55
+0.94%		$86.01$85.0611,655 shs$842.67 million
04/19/2024$83.94$84.75
+0.96%		$84.75$83.799,481 shs$834.81 million
04/18/2024$84.00$83.94
-0.06%		$84.66$83.8412,741 shs$826.84 million
04/17/2024$84.51$84.00
-0.60%		$84.90$83.9315,949 shs$827.37 million
04/16/2024$85.00$84.51
-0.58%		$84.87$83.9816,236 shs$832.39 million
04/15/2024$85.86$85.00
-1.01%		$86.77$84.7410,192 shs$837.22 million
04/12/2024$87.51$85.74
-2.02%		$86.66$85.7314,837 shs$844.54 million
04/11/2024$87.34$87.51
+0.20%		$87.51$86.7211,440 shs$861.97 million
04/10/2024$89.47$87.34
-2.38%		$87.94$86.8521,210 shs$860.27 million
04/09/2024$89.07$89.47
+0.45%		$89.48$88.8915,224 shs$881.28 million
04/08/2024$88.53$89.07
+0.60%		$89.30$88.9426,597 shs$877.30 million
04/05/2024$88.22$88.53
+0.35%		$88.70$87.9533,060 shs$872.03 million
04/04/2024$89.01$88.22
-0.88%		$89.79$87.937,647 shs$868.97 million
04/03/2024$88.78$89.01
+0.25%		$89.13$88.6315,098 shs$876.71 million
04/02/2024$89.98$88.78
-1.33%		$89.23$88.5017,735 shs$874.48 million
04/01/2024$90.80$89.98
-0.90%		$90.75$89.8721,981 shs$886.29 million
03/29/2024$90.76$90.80
+0.04%		$90.94$90.3016,706 shs$894.38 million
03/28/2024$90.24$90.76
+0.58%		$90.94$90.5716,705 shs$893.99 million
03/27/2024$88.34$90.24
+2.15%		$90.24$88.9635,345 shs$888.86 million
03/26/2024$88.53$88.34
-0.22%		$88.96$88.3214,428 shs$870.15 million
03/25/2024$88.47$88.53
+0.07%		$88.88$88.3513,499 shs$872.04 million
03/22/2024$89.37$88.47
-1.01%		$89.33$88.419,602 shs$871.43 million
03/21/2024$88.33$89.37
+1.18%		$89.46$88.9112,679 shs$880.29 million
03/20/2024$87.12$88.33
+1.39%		$88.60$86.7716,075 shs$870.05 million
03/19/2024$86.55$87.12
+0.66%		$87.17$86.2125,831 shs$858.13 million
03/18/2024$86.81$86.55
-0.30%		$87.01$86.5531,254 shs$852.52 million
03/15/2024$86.70$86.95
+0.29%		$87.27$86.5017,951 shs$856.46 million
03/14/2024$87.89$86.70
-1.35%		$88.02$86.1421,048 shs$854.00 million
03/13/2024$87.77$87.89
+0.14%		$88.33$87.5218,866 shs$865.72 million
03/12/2024$87.76$87.77
+0.01%		$88.04$87.3318,490 shs$864.53 million
03/11/2024$87.80$87.76
-0.05%		$87.95$87.3913,308 shs$864.44 million
03/08/2024$87.87$87.80
-0.08%		$88.51$87.6926,382 shs$864.83 million
03/07/2024$87.02$87.87
+0.98%		$88.10$87.3114,202 shs$865.54 million
03/06/2024$86.78$87.02
+0.27%		$87.40$86.6825,562 shs$857.15 million
03/05/2024$86.76$86.78
+0.03%		$87.30$86.3123,730 shs$854.81 million
03/04/2024$86.44$86.76
+0.37%		$87.08$86.6619,882 shs$854.59 million
03/01/2024$86.05$86.44
+0.45%		$86.52$85.6014,554 shs$851.43 million
02/29/2024$85.64$86.05
+0.48%		$86.30$85.5620,859 shs$847.59 million
02/28/2024$85.91$85.64
-0.31%		$85.95$85.3014,892 shs$843.55 million
The "Smart Money" Is Ready for May 1st Are You? (Ad)

Former Wall Street VP: "Buy This Stock Now" Five of America's Most Successful Investors Bought Shares in The Same Company.

One Former Wall St. Trader Explains Why…
02/27/2024$85.40$85.91
+0.60%		$85.96$85.6417,086 shs$846.21 million
02/26/2024$85.88$85.40
-0.56%		$85.98$85.2019,413 shs$841.19 million
02/23/2024$85.73$85.88
+0.17%		$86.11$85.5229,904 shs$845.91 million
02/22/2024$85.28$85.73
+0.53%		$85.76$85.34169,451 shs$844.44 million
02/21/2024$84.99$85.28
+0.34%		$85.28$84.6513,129 shs$840.01 million
02/20/2024$85.55$84.99
-0.65%		$85.21$84.6724,623 shs$837.15 million
02/19/2024$85.55$85.55$86.25$85.4516,800 shs$842.67 million
02/16/2024$86.16$85.55
-0.71%		$86.25$85.4516,819 shs$842.67 million
02/15/2024$84.70$86.16
+1.72%		$86.24$85.0237,104 shs$848.68 million
02/14/2024$83.67$84.70
+1.24%		$84.84$84.0913,200 shs$834.32 million
02/13/2024$86.26$83.67
-3.01%		$84.38$83.1624,788 shs$824.11 million
02/12/2024$85.14$86.26
+1.32%		$86.58$85.3816,122 shs$849.67 million
02/09/2024$84.65$85.07
+0.50%		$85.16$84.4414,891 shs$837.94 million
02/08/2024$83.99$84.65
+0.79%		$84.71$83.8215,938 shs$833.80 million
02/07/2024$83.97$83.99
+0.02%		$84.33$83.4713,553 shs$827.30 million
02/06/2024$83.71$83.97
+0.32%		$84.10$83.736,619 shs$827.10 million
02/05/2024$84.89$83.71
-1.40%		$84.04$83.2515,069 shs$824.50 million
02/02/2024$85.19$84.89
-0.35%		$85.25$84.0729,060 shs$836.17 million
02/01/2024$84.44$85.19
+0.89%		$85.24$83.6221,595 shs$839.10 million
01/31/2024$86.25$84.44
-2.10%		$86.27$84.3933,565 shs$831.73 million
01/30/2024$86.53$86.25
-0.32%		$86.54$85.9711,450 shs$849.56 million
01/29/2024$85.86$86.53
+0.78%		$86.58$85.4726,409 shs$852.32 million
01/26/2024$85.53$85.86
+0.39%		$86.23$85.7013,298 shs$845.72 million
01/25/2024$85.11$85.53
+0.49%		$85.73$85.0022,989 shs$842.47 million
01/24/2024$85.56$85.11
-0.53%		$86.37$85.0122,948 shs$838.33 million
01/23/2024$85.78$85.56
-0.25%		$86.50$85.3411,058 shs$842.79 million

Related Companies:
This page (NYSEARCA:IVOV) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Fed launches fourth dollar overhaul
Stansberry Research
1970’s computer coder issues shocking A.I. warning
TradeSmith
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
New Trump Bombshell
The Freeport Society
Man Who Predicted 2008: “This Will be Worse.”
Altimetry