Free Trial
→ Why Buffett, Bezos, & Congress Are Piling Into This One Sector (From InvestorPlace) (Ad) Free IVOV Stock Alerts

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

Vanguard S&P Mid-Cap 400 Value ETF logo
$95.92
+0.18 (+0.19%)
(As of 11/1/2024 ET)
Compare

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

5 Day
Performance
-1.06%
1 Month
Performance
+1.17%
3 Month
Performance
+6.83%
6 Month
Performance
+10.97%
Year-To-Date
Performance
+10.03%
1 Year
Performance
+27.18%
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 Porter & Company
Banking failure dead ahead
If you missed it, my emergency election broadcast is now available - but will be removed soon
Click here to watch it now.

IVOV Stock Chart for Saturday, November, 2, 2024

IVOV Chart by TradingView

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

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$95.74$95.92
+0.19%		$96.63$95.887,640 shs$937.14 million
10/31/2024$97.15$95.74
-1.45%		$97.03$95.745,321 shs$935.38 million
10/30/2024$96.95$97.15
+0.21%		$98.02$96.728,099 shs$949.16 million
10/29/2024$96.95$96.95$97.05$96.3617,059 shs$947.20 million
10/28/2024$95.77$96.95
+1.23%		$97.09$96.1939,039 shs$947.20 million
10/25/2024$96.62$95.77
-0.88%		$96.89$95.7312,704 shs$935.67 million
10/24/2024$96.40$96.62
+0.23%		$96.79$96.328,759 shs$943.98 million
10/23/2024$96.75$96.40
-0.36%		$96.85$95.878,315 shs$941.83 million
10/22/2024$97.10$96.75
-0.36%		$97.00$96.4811,022 shs$945.25 million
10/21/2024$98.50$97.10
-1.42%		$98.50$97.1011,199 shs$948.67 million
10/18/2024$98.47$98.50
+0.03%		$98.71$98.189,200 shs$962.35 million
10/17/2024$98.32$98.47
+0.15%		$98.59$98.2819,898 shs$962.05 million
10/16/2024$97.21$98.32
+1.14%		$98.53$97.695,822 shs$960.59 million
10/15/2024$97.11$97.21
+0.10%		$98.24$97.037,966 shs$949.74 million
10/14/2024$96.55$97.11
+0.58%		$97.15$96.2410,979 shs$948.77 million
10/11/2024$94.97$96.55
+1.67%		$96.55$95.6013,543 shs$943.31 million
10/10/2024$95.26$94.97
-0.30%		$95.12$94.587,058 shs$927.86 million
10/09/2024$94.71$95.26
+0.58%		$95.55$94.499,743 shs$930.69 million
10/08/2024$94.81$94.71
-0.11%		$94.98$94.4634,139 shs$925.32 million
10/07/2024$95.45$94.81
-0.67%		$95.18$94.3410,076 shs$926.29 million
10/04/2024$94.54$95.45
+0.96%		$95.79$95.126,634 shs$932.55 million
10/03/2024$94.81$94.54
-0.28%		$94.54$93.9010,637 shs$923.66 million
10/02/2024$94.80$94.81
+0.01%		$95.05$94.4622,321 shs$926.29 million
10/01/2024$95.73$94.80
-0.97%		$95.10$94.3531,298 shs$926.20 million
09/30/2024$95.69$95.73
+0.04%		$95.82$95.1113,723 shs$935.28 million
09/27/2024$95.51$95.69
+0.19%		$96.47$95.3812,119 shs$934.89 million
09/26/2024$94.52$95.51
+1.05%		$95.89$95.2610,026 shs$933.13 million
09/25/2024$95.40$94.52
-0.92%		$95.37$94.505,583 shs$923.46 million
09/24/2024$95.28$95.40
+0.12%		$95.82$95.3710,276 shs$932.06 million
09/23/2024$94.95$95.28
+0.35%		$95.59$95.028,873 shs$930.90 million
09/20/2024$95.75$94.97
-0.81%		$95.27$94.689,031 shs$927.86 million
09/19/2024$94.15$95.75
+1.70%		$95.89$95.0110,270 shs$935.48 million
09/18/2024$94.04$94.15
+0.12%		$95.60$93.9717,471 shs$919.85 million
09/17/2024$93.64$94.04
+0.43%		$94.70$93.888,455 shs$918.77 million
09/16/2024$92.96$93.64
+0.74%		$93.74$93.137,420 shs$914.86 million
09/13/2024$91.22$92.96
+1.91%		$92.97$91.966,504 shs$908.22 million
09/12/2024$90.47$91.22
+0.83%		$91.39$90.3215,914 shs$891.22 million
09/11/2024$90.47$90.47$90.47$88.759,878 shs$883.89 million
09/10/2024$90.85$90.47
-0.42%		$90.90$89.878,572 shs$883.89 million
09/09/2024$90.52$90.85
+0.36%		$91.43$90.639,616 shs$887.60 million
Watch this before it gets removed (Ad)

If you missed it, my emergency election broadcast is now available - but will be removed soon

Click here to watch it now.
09/06/2024$91.81$90.52
-1.41%		$92.27$90.509,794 shs$884.38 million
09/05/2024$92.56$91.81
-0.81%		$92.76$91.759,376 shs$896.98 million
09/04/2024$92.78$92.56
-0.24%		$93.11$92.2613,342 shs$904.31 million
09/03/2024$94.67$92.78
-2.00%		$94.24$92.5410,216 shs$906.46 million
09/02/2024$94.67$94.67$94.67$93.736,100 shs$924.93 million
08/30/2024$94.05$94.67
+0.66%		$94.67$93.736,144 shs$924.93 million
08/29/2024$93.61$94.05
+0.47%		$94.60$93.4211,781 shs$918.87 million
08/28/2024$93.79$93.61
-0.19%		$94.10$93.2215,924 shs$914.57 million
08/27/2024$94.14$93.79
-0.37%		$93.96$93.5310,485 shs$916.33 million
08/26/2024$94.33$94.14
-0.20%		$95.01$94.105,868 shs$919.75 million
08/23/2024$92.09$94.33
+2.43%		$94.42$92.796,841 shs$921.60 million
08/22/2024$92.64$92.09
-0.59%		$92.88$92.098,899 shs$899.72 million
08/21/2024$91.78$92.64
+0.94%		$92.64$91.9814,052 shs$905.09 million
08/20/2024$92.59$91.78
-0.87%		$92.67$91.7816,304 shs$896.69 million
08/19/2024$91.80$92.59
+0.86%		$92.62$91.9312,501 shs$904.60 million
08/16/2024$91.45$91.80
+0.38%		$91.99$91.279,933 shs$896.89 million
08/15/2024$89.88$91.45
+1.75%		$91.80$91.058,310 shs$893.47 million
08/14/2024$89.79$89.88
+0.10%		$90.10$89.7127,448 shs$878.13 million
08/13/2024$88.72$89.79
+1.21%		$89.83$88.944,719 shs$877.25 million
08/12/2024$89.24$88.72
-0.58%		$89.47$88.607,202 shs$866.79 million
08/09/2024$89.23$89.24
+0.01%		$89.27$88.956,402 shs$871.88 million
08/08/2024$87.57$89.23
+1.90%		$89.34$88.3911,955 shs$871.78 million
08/07/2024$88.09$87.57
-0.59%		$89.67$87.5711,570 shs$855.56 million
08/06/2024$87.18$88.09
+1.04%		$89.13$87.0226,055 shs$860.64 million
08/05/2024$89.80$87.18
-2.91%		$88.23$85.7329,741 shs$851.75 million
08/02/2024$92.22$89.79
-2.64%		$90.54$88.9343,985 shs$877.25 million
08/01/2024$94.18$92.22
-2.08%		$94.70$91.5918,188 shs$900.99 million

Related Companies

This page (NYSEARCA:IVOV) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners
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
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
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