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: 03:57PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 84.15 | 84.66 | 83.84 | 83.94 | 83.94 | 12,700 |
| 17 Apr 2024 | 84.89 | 84.90 | 83.93 | 84.00 | 84.00 | 15,900 |
| 16 Apr 2024 | 84.62 | 84.87 | 83.98 | 84.51 | 84.51 | 16,200 |
| 15 Apr 2024 | 86.39 | 86.77 | 84.74 | 85.00 | 85.00 | 10,200 |
| 12 Apr 2024 | 86.90 | 86.90 | 85.73 | 85.86 | 85.86 | 14,800 |
| 11 Apr 2024 | 87.59 | 87.59 | 86.72 | 87.29 | 87.29 | 11,400 |
| 10 Apr 2024 | 87.62 | 87.94 | 86.85 | 87.34 | 87.34 | 21,200 |
| 09 Apr 2024 | 89.22 | 89.48 | 88.89 | 89.47 | 89.47 | 15,200 |
| 08 Apr 2024 | 88.95 | 89.30 | 88.94 | 89.07 | 89.07 | 26,600 |
| 05 Apr 2024 | 88.02 | 88.70 | 87.95 | 88.53 | 88.53 | 33,100 |
| 04 Apr 2024 | 89.89 | 89.89 | 87.93 | 88.13 | 88.13 | 7,600 |
| 03 Apr 2024 | 88.63 | 89.13 | 88.63 | 89.01 | 89.01 | 15,100 |
| 02 Apr 2024 | 89.23 | 89.23 | 88.50 | 88.78 | 88.78 | 17,700 |
| 01 Apr 2024 | 90.70 | 90.75 | 89.87 | 89.98 | 89.98 | 22,000 |
| 28 Mar 2024 | 90.30 | 90.94 | 90.30 | 90.80 | 90.80 | 16,700 |
| 27 Mar 2024 | 88.96 | 90.24 | 88.96 | 90.24 | 90.24 | 35,300 |
| 26 Mar 2024 | 88.96 | 88.96 | 88.32 | 88.34 | 88.34 | 14,400 |
| 25 Mar 2024 | 88.35 | 88.88 | 88.35 | 88.53 | 88.53 | 13,500 |
| 22 Mar 2024 | 89.17 | 89.33 | 88.41 | 88.47 | 88.47 | 9,600 |
| 21 Mar 2024 | 88.91 | 89.46 | 88.91 | 89.37 | 89.37 | 12,700 |
| 20 Mar 2024 | 86.77 | 88.60 | 86.77 | 88.33 | 88.33 | 16,100 |
| 19 Mar 2024 | 86.21 | 87.17 | 86.21 | 87.12 | 87.12 | 25,800 |
| 18 Mar 2024 | 86.73 | 87.01 | 86.55 | 86.55 | 86.55 | 31,300 |
| 15 Mar 2024 | 86.58 | 87.27 | 86.58 | 86.81 | 86.81 | 18,000 |
| 14 Mar 2024 | 88.02 | 88.02 | 86.14 | 86.70 | 86.70 | 21,000 |
| 13 Mar 2024 | 87.52 | 88.33 | 87.52 | 87.89 | 87.89 | 18,900 |
| 12 Mar 2024 | 87.68 | 88.04 | 87.33 | 87.77 | 87.77 | 18,500 |
| 11 Mar 2024 | 87.39 | 87.95 | 87.39 | 87.76 | 87.76 | 13,300 |
| 08 Mar 2024 | 88.06 | 88.51 | 87.69 | 87.80 | 87.80 | 26,400 |
| 07 Mar 2024 | 87.31 | 88.10 | 87.31 | 87.87 | 87.87 | 14,200 |
| 06 Mar 2024 | 87.40 | 87.40 | 86.68 | 87.02 | 87.02 | 25,600 |
| 05 Mar 2024 | 86.31 | 87.30 | 86.31 | 86.78 | 86.78 | 23,700 |
| 04 Mar 2024 | 86.76 | 87.08 | 86.66 | 86.76 | 86.76 | 19,900 |
| 01 Mar 2024 | 86.01 | 86.52 | 85.60 | 86.44 | 86.44 | 14,600 |
| 29 Feb 2024 | 85.91 | 86.30 | 85.56 | 86.05 | 86.05 | 20,900 |
| 28 Feb 2024 | 85.30 | 85.95 | 85.30 | 85.64 | 85.64 | 14,900 |
| 27 Feb 2024 | 85.56 | 85.96 | 85.56 | 85.85 | 85.85 | 17,100 |
| 26 Feb 2024 | 85.92 | 85.98 | 85.20 | 85.40 | 85.40 | 19,400 |
| 23 Feb 2024 | 85.62 | 86.11 | 85.52 | 85.88 | 85.88 | 29,900 |
| 22 Feb 2024 | 85.42 | 85.76 | 85.34 | 85.73 | 85.73 | 169,500 |
| 21 Feb 2024 | 85.07 | 85.30 | 84.65 | 85.26 | 85.26 | 13,100 |
| 20 Feb 2024 | 84.67 | 85.21 | 84.67 | 84.99 | 84.99 | 24,600 |
| 16 Feb 2024 | 85.52 | 86.25 | 85.45 | 85.55 | 85.55 | 16,800 |
| 15 Feb 2024 | 85.02 | 86.24 | 85.02 | 86.16 | 86.16 | 37,100 |
| 14 Feb 2024 | 84.27 | 84.84 | 84.09 | 84.70 | 84.70 | 13,200 |
| 13 Feb 2024 | 84.16 | 84.38 | 83.16 | 83.67 | 83.67 | 24,800 |
| 12 Feb 2024 | 85.38 | 86.58 | 85.38 | 86.26 | 86.26 | 16,100 |
| 09 Feb 2024 | 84.52 | 85.18 | 84.44 | 85.14 | 85.14 | 14,900 |
| 08 Feb 2024 | 83.82 | 84.71 | 83.82 | 84.65 | 84.65 | 15,900 |
| 07 Feb 2024 | 84.03 | 84.33 | 83.47 | 83.99 | 83.99 | 13,600 |
| 06 Feb 2024 | 83.82 | 84.11 | 83.82 | 83.95 | 83.95 | 6,700 |
| 05 Feb 2024 | 84.04 | 84.04 | 83.25 | 83.71 | 83.71 | 15,100 |
| 02 Feb 2024 | 84.33 | 85.25 | 84.07 | 84.89 | 84.89 | 29,100 |
| 01 Feb 2024 | 85.00 | 85.24 | 83.62 | 85.19 | 85.19 | 21,600 |
| 31 Jan 2024 | 85.99 | 86.27 | 84.39 | 84.44 | 84.44 | 33,600 |
| 30 Jan 2024 | 86.29 | 86.54 | 85.97 | 86.25 | 86.25 | 11,500 |
| 29 Jan 2024 | 85.76 | 86.58 | 85.47 | 86.53 | 86.53 | 26,400 |
| 26 Jan 2024 | 85.77 | 86.23 | 85.70 | 85.86 | 85.86 | 13,300 |
| 25 Jan 2024 | 85.84 | 85.84 | 85.00 | 85.56 | 85.56 | 23,000 |
| 24 Jan 2024 | 86.37 | 86.37 | 85.01 | 85.11 | 85.11 | 22,900 |
| 23 Jan 2024 | 86.12 | 86.50 | 85.34 | 85.56 | 85.56 | 11,100 |
| 22 Jan 2024 | 85.19 | 85.93 | 85.19 | 85.78 | 85.78 | 30,500 |
| 19 Jan 2024 | 84.11 | 84.81 | 83.60 | 84.77 | 84.77 | 15,900 |
| 18 Jan 2024 | 83.78 | 84.02 | 83.29 | 83.98 | 83.98 | 19,300 |
| 17 Jan 2024 | 83.42 | 83.90 | 83.01 | 83.49 | 83.49 | 19,100 |
| 16 Jan 2024 | 84.62 | 84.62 | 83.96 | 84.24 | 84.24 | 105,500 |
| 12 Jan 2024 | 85.85 | 86.18 | 84.90 | 85.06 | 85.06 | 14,200 |
| 11 Jan 2024 | 85.55 | 85.55 | 84.60 | 85.23 | 85.23 | 21,700 |
| 10 Jan 2024 | 85.51 | 85.76 | 85.35 | 85.66 | 85.66 | 8,200 |
| 09 Jan 2024 | 85.44 | 85.82 | 85.25 | 85.61 | 85.61 | 17,300 |
| 08 Jan 2024 | 85.18 | 86.39 | 85.17 | 86.39 | 86.39 | 26,000 |
| 05 Jan 2024 | 84.63 | 85.94 | 84.40 | 85.39 | 85.39 | 25,000 |
| 04 Jan 2024 | 85.26 | 85.44 | 84.94 | 84.97 | 84.97 | 25,900 |
| 03 Jan 2024 | 86.20 | 86.20 | 85.14 | 85.19 | 85.19 | 29,200 |
| 02 Jan 2024 | 86.88 | 87.78 | 86.76 | 87.11 | 87.11 | 21,600 |
| 29 Dec 2023 | 87.89 | 87.90 | 87.18 | 87.18 | 87.18 | 27,400 |
| 28 Dec 2023 | 87.62 | 88.15 | 87.62 | 88.09 | 88.09 | 35,700 |
| 27 Dec 2023 | 88.14 | 88.20 | 87.74 | 87.94 | 87.94 | 53,300 |
| 26 Dec 2023 | 87.36 | 88.23 | 87.36 | 87.90 | 87.90 | 38,400 |
| 22 Dec 2023 | 87.34 | 87.77 | 86.99 | 87.29 | 87.29 | 53,700 |
| 21 Dec 2023 | 86.75 | 86.96 | 86.16 | 86.88 | 86.88 | 33,800 |
| 20 Dec 2023 | 87.12 | 87.61 | 85.77 | 85.77 | 85.77 | 44,600 |
| 20 Dec 2023 | 1.329 Dividend | |||||
| 19 Dec 2023 | 87.79 | 88.59 | 87.74 | 88.58 | 87.25 | 20,200 |
| 18 Dec 2023 | 87.77 | 87.77 | 87.29 | 87.33 | 86.02 | 19,700 |
| 15 Dec 2023 | 88.07 | 88.07 | 86.90 | 87.07 | 85.76 | 27,400 |
| 14 Dec 2023 | 86.65 | 88.25 | 86.65 | 88.06 | 86.74 | 21,000 |
| 13 Dec 2023 | 83.03 | 85.45 | 82.73 | 85.45 | 84.17 | 41,700 |
| 12 Dec 2023 | 83.29 | 83.43 | 82.94 | 83.06 | 81.81 | 13,700 |
| 11 Dec 2023 | 82.77 | 83.50 | 82.77 | 83.39 | 82.14 | 13,100 |
| 08 Dec 2023 | 82.64 | 83.04 | 82.55 | 82.89 | 81.65 | 13,000 |
| 07 Dec 2023 | 82.17 | 82.58 | 81.92 | 82.58 | 81.34 | 21,500 |
| 06 Dec 2023 | 82.76 | 83.13 | 81.94 | 82.01 | 80.78 | 15,100 |
| 05 Dec 2023 | 82.82 | 82.82 | 81.90 | 82.03 | 80.80 | 6,500 |
| 04 Dec 2023 | 82.25 | 83.31 | 82.25 | 83.31 | 82.06 | 25,600 |
| 01 Dec 2023 | 79.99 | 82.53 | 79.99 | 82.52 | 81.28 | 16,700 |
| 30 Nov 2023 | 80.05 | 80.41 | 79.71 | 80.33 | 79.12 | 11,600 |
| 29 Nov 2023 | 80.00 | 80.50 | 79.89 | 79.92 | 78.72 | 12,800 |
| 28 Nov 2023 | 79.92 | 80.08 | 79.50 | 79.60 | 78.41 | 9,800 |
| 27 Nov 2023 | 79.79 | 80.09 | 79.59 | 79.97 | 78.77 | 21,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.