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
$88.36
-0.04 (-0.05%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisChartHoldingsOwnershipRatings

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

5 Day
Performance
+1.27%
1 Month
Performance
-1.24%
3 Month
Performance
+3.87%
6 Month
Performance
+18.09%
Year-To-Date
Performance
+1.35%
1 Year
Performance
+16.16%
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 The Freeport Society
Bill Clinton Backing Biden Replacement???
Bill Clinton is back. And he just met in Mexico with the one person I believe could REPLACE Joe Biden by August…
Click here now for my urgent election forecast.

IVOV Stock Chart for Thursday, May, 9, 2024

IVOV Chart by TradingView

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

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$88.40$88.36
-0.05%		$88.36$87.8510,299 shs$872.11 million
05/07/2024$88.26$88.40
+0.16%		$88.92$88.4010,148 shs$872.51 million
05/06/2024$87.25$88.26
+1.16%		$88.36$88.017,900 shs$871.13 million
05/03/2024$86.44$87.25
+0.94%		$87.86$87.0410,597 shs$861.15 million
05/02/2024$85.36$86.44
+1.27%		$86.57$85.5311,130 shs$853.16 million
05/01/2024$85.29$85.36
+0.08%		$86.73$85.2510,173 shs$842.50 million
04/30/2024$86.61$85.29
-1.52%		$86.23$85.296,842 shs$841.84 million
04/29/2024$86.15$86.61
+0.53%		$86.86$86.3513,448 shs$854.80 million
04/26/2024$85.90$86.15
+0.29%		$86.40$86.1315,039 shs$850.30 million
04/25/2024$86.43$85.90
-0.61%		$86.06$85.379,195 shs$847.83 million
04/24/2024$86.34$86.43
+0.10%		$86.43$85.897,955 shs$851.34 million
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
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
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
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

Related Companies:
This page (NYSEARCA:IVOV) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Dems have chosen Biden replacement?
Paradigm Press
How Biden has already won 2024
Porter & Company
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
“Crash Insurance” For Your Retirement
Unstoppable Prosperity
The #1 Crypto for AI
Weiss Ratings