Free Trial
→ Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction (From Paradigm Press) (Ad) Free IVOO Stock Alerts

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

Vanguard S&P Mid-Cap 400 ETF logo
$105.06
+0.24 (+0.23%)
(As of 11/1/2024 ET)
Compare

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

5 Day
Performance
-1.17%
1 Month
Performance
+0.24%
3 Month
Performance
+5.39%
6 Month
Performance
+7.02%
Year-To-Date
Performance
+11.80%
1 Year
Performance
+27.76%
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 Timothy Sykes
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Tim Sykes - the world’s most apolitical Millionaire trader - just sat down for an urgent election interview… Breaking down the ONE MOVE you must make before the November 5th election to set yourself up for a prosperous 2025.
Click here to see the surprising reason why

IVOO Stock Chart for Saturday, November, 2, 2024

IVOO Chart by TradingView

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

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$104.82$105.06
+0.23%		$105.88$104.9271,062 shs$2.06 billion
10/31/2024$106.16$104.82
-1.26%		$106.21$104.8232,182 shs$2.06 billion
10/30/2024$106.36$106.16
-0.19%		$107.39$106.0837,851 shs$2.08 billion
10/29/2024$106.30$106.36
+0.06%		$106.37$105.3442,977 shs$2.09 billion
10/28/2024$105.15$106.30
+1.09%		$106.46$105.5735,008 shs$2.09 billion
10/25/2024$105.81$105.15
-0.62%		$106.28$105.0335,001 shs$2.07 billion
10/24/2024$105.68$105.81
+0.12%		$106.10$105.3940,548 shs$2.08 billion
10/23/2024$106.24$105.68
-0.53%		$106.20$105.0150,150 shs$2.08 billion
10/22/2024$106.95$106.24
-0.66%		$106.66$105.9651,135 shs$2.09 billion
10/21/2024$108.19$106.95
-1.15%		$108.12$106.8533,414 shs$2.10 billion
10/18/2024$108.22$108.20
-0.02%		$108.41$107.9341,254 shs$2.13 billion
10/17/2024$108.08$108.22
+0.13%		$108.42$107.9056,919 shs$2.13 billion
10/16/2024$107.11$108.08
+0.91%		$108.36$107.5253,030 shs$2.12 billion
10/15/2024$107.36$107.11
-0.23%		$108.28$107.0734,507 shs$2.10 billion
10/14/2024$106.76$107.36
+0.56%		$107.46$106.3758,562 shs$2.11 billion
10/11/2024$104.99$106.76
+1.69%		$106.77$105.1261,849 shs$2.10 billion
10/10/2024$105.47$104.99
-0.46%		$105.11$104.4466,643 shs$2.06 billion
10/09/2024$104.75$105.47
+0.69%		$105.83$104.5962,380 shs$2.07 billion
10/08/2024$104.81$104.75
-0.06%		$105.12$104.3739,920 shs$2.06 billion
10/07/2024$105.51$104.81
-0.66%		$105.25$104.1858,108 shs$2.06 billion
10/04/2024$104.54$105.49
+0.91%		$105.68$104.8246,088 shs$2.07 billion
10/03/2024$104.81$104.54
-0.26%		$104.64$103.7062,978 shs$2.05 billion
10/02/2024$104.71$104.81
+0.10%		$105.05$104.4641,592 shs$2.06 billion
10/01/2024$105.63$104.71
-0.87%		$105.53$103.9686,146 shs$2.06 billion
09/30/2024$105.42$105.63
+0.20%		$105.69$104.6554,379 shs$2.07 billion
09/27/2024$105.68$105.42
-0.25%		$106.32$105.1454,596 shs$2.07 billion
09/26/2024$104.80$105.68
+0.84%		$106.30$105.4245,061 shs$2.08 billion
09/25/2024$105.85$104.80
-0.99%		$105.94$104.6583,229 shs$2.06 billion
09/24/2024$105.90$105.85
-0.05%		$106.39$105.6832,652 shs$2.08 billion
09/23/2024$105.30$105.90
+0.57%		$106.03$105.3338,366 shs$2.08 billion
09/20/2024$106.10$105.30
-0.75%		$105.85$104.9964,093 shs$2.07 billion
09/19/2024$104.21$106.10
+1.81%		$106.31$105.2551,501 shs$2.08 billion
09/18/2024$104.25$104.21
-0.04%		$105.96$103.9146,607 shs$2.05 billion
09/17/2024$103.68$104.25
+0.55%		$104.86$103.7934,767 shs$2.05 billion
09/16/2024$102.98$103.68
+0.68%		$103.73$103.0138,077 shs$2.04 billion
09/13/2024$101.12$102.98
+1.84%		$103.05$101.9048,629 shs$2.02 billion
09/12/2024$100.35$101.12
+0.77%		$101.35$100.0182,124 shs$1.99 billion
09/11/2024$99.95$100.35
+0.40%		$100.42$98.1164,363 shs$1.97 billion
09/10/2024$100.07$99.95
-0.12%		$100.26$99.1270,723 shs$1.96 billion
09/09/2024$99.71$100.07
+0.36%		$100.78$99.8138,527 shs$1.97 billion
Sell NVDA Now? (Ad)

Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's what that means for your money. Billionaire Wall Street investors are quietly offloading millions of shares. What do they know that you don't? It's arguably the most popular stock in the world. Now, one 50-year Wall Street legend says its day in the sun could finally be coming to an end. Last year, he warned of two stocks that went on to crash 60%.

Now he's just issued a warning for the most popular stock in the world: Nvidia (NVDA).
09/06/2024$101.03$99.71
-1.31%		$101.75$99.5057,072 shs$1.96 billion
09/05/2024$101.68$101.03
-0.64%		$101.84$100.7344,548 shs$1.98 billion
09/04/2024$102.07$101.68
-0.38%		$102.40$101.4843,037 shs$2.00 billion
09/03/2024$104.76$102.07
-2.57%		$104.39$101.8187,263 shs$2.00 billion
09/02/2024$104.76$104.76$104.80$103.4730,500 shs$2.06 billion
08/30/2024$104.01$104.76
+0.72%		$104.80$103.4730,563 shs$2.06 billion
08/29/2024$103.66$104.01
+0.34%		$104.85$103.9434,084 shs$2.04 billion
08/28/2024$104.22$103.66
-0.54%		$104.25$103.2444,031 shs$2.04 billion
08/27/2024$104.61$104.22
-0.37%		$104.37$103.7733,249 shs$2.05 billion
08/26/2024$104.88$104.61
-0.26%		$105.63$104.5240,115 shs$2.05 billion
08/23/2024$102.74$104.88
+2.08%		$105.16$103.3026,908 shs$2.06 billion
08/22/2024$103.35$102.74
-0.59%		$103.56$102.5424,300 shs$2.02 billion
08/21/2024$102.05$103.35
+1.27%		$103.37$102.3237,505 shs$2.03 billion
08/20/2024$102.97$102.05
-0.89%		$102.96$101.9135,462 shs$2.00 billion
08/19/2024$102.02$102.97
+0.93%		$102.97$102.1826,491 shs$2.02 billion
08/16/2024$101.94$102.02
+0.08%		$102.28$101.5721,044 shs$2.00 billion
08/15/2024$99.99$101.94
+1.95%		$102.28$101.34135,202 shs$2.00 billion
08/14/2024$100.12$99.99
-0.13%		$100.51$99.6365,645 shs$1.96 billion
08/13/2024$98.78$100.12
+1.36%		$100.18$98.90144,477 shs$1.97 billion
08/12/2024$99.36$98.78
-0.58%		$99.65$98.6037,312 shs$1.94 billion
08/09/2024$99.40$99.36
-0.04%		$99.63$98.6446,347 shs$1.95 billion
08/08/2024$97.38$99.40
+2.07%		$99.47$97.7942,511 shs$1.95 billion
08/07/2024$98.02$97.38
-0.65%		$99.75$97.2340,924 shs$1.91 billion
08/06/2024$97.05$98.02
+1.00%		$99.25$96.64103,629 shs$1.93 billion
08/05/2024$99.69$97.05
-2.65%		$98.17$94.90234,028 shs$1.91 billion
08/02/2024$102.62$99.69
-2.86%		$100.50$98.6996,668 shs$1.96 billion
08/01/2024$104.92$102.62
-2.19%		$105.60$101.8593,885 shs$2.02 billion

Related Companies

This page (NYSEARCA:IVOO) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
Sell NVDA Now?
Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...
Chaikin Analytics | Sponsored
Market "Famine" Coming
Market Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...
Opportunistic Trader | Sponsored
The centerpiece of Trump’s crypto’s masterplan …
Donald Trump wants to be America’s first crypto president. He was the keynote speaker at the recent Bitcoin...
Weiss Ratings | Sponsored
How Will You Survive A Post Election Retirement Heist?
The clock is ticking, and your life savings are in an extremely vulnerable position. We are a few days away...
American Hartford Gold Group | Sponsored
Blackrock’s Sending THIS Crypto Higher on Purpose
It's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...
Crypto 101 Media | Sponsored
I was wrong. Dead wrong.
I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...
Porter & Company | Sponsored