Free Trial

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

→ The Only Energy Play You Should Be Looking At (From Wealthpin Pro) (Ad)
Free IVOV Stock Alerts
$89.25
+1.38 (+1.57%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartHoldingsOwnershipRatings

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

5 Day
Performance
+1.49%
1 Month
Performance
+3.25%
3 Month
Performance
+3.25%
6 Month
Performance
+8.15%
Year-To-Date
Performance
+2.37%
1 Year
Performance
+14.17%
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 Crypto 101 Media
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.
Click here now to get your copy.

IVOV Stock Chart for Sunday, June, 2, 2024

IVOV Chart by TradingView

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

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$87.88$89.25
+1.56%		$89.25$88.1416,169 shs$871.97 million
05/30/2024$86.80$87.88
+1.24%		$87.95$87.2110,879 shs$858.59 million
05/29/2024$87.94$86.80
-1.30%		$87.17$86.7512,280 shs$848.04 million
05/28/2024$88.52$87.94
-0.66%		$88.73$87.8111,201 shs$859.17 million
05/27/2024$88.52$88.52$88.52$88.1510,100 shs$864.84 million
05/24/2024$87.84$88.52
+0.77%		$88.52$88.1510,143 shs$864.84 million
05/23/2024$89.20$87.84
-1.52%		$88.74$87.6721,776 shs$858.20 million
05/22/2024$89.88$89.20
-0.76%		$89.78$89.0010,909 shs$871.48 million
05/21/2024$90.05$89.88
-0.19%		$90.00$89.738,212 shs$878.13 million
05/20/2024$90.27$90.05
-0.24%		$90.45$90.0417,962 shs$879.79 million
05/17/2024$90.36$90.26
-0.11%		$90.30$90.0616,307 shs$881.84 million
05/16/2024$90.83$90.36
-0.52%		$90.68$90.3621,447 shs$882.82 million
05/15/2024$90.51$90.83
+0.35%		$90.93$90.5113,915 shs$887.41 million
05/14/2024$89.46$90.51
+1.18%		$90.70$90.079,625 shs$884.30 million
05/13/2024$89.24$89.46
+0.25%		$90.20$89.4610,299 shs$874.02 million
05/10/2024$89.18$89.24
+0.06%		$89.57$88.9110,149 shs$880.76 million
05/09/2024$88.36$89.18
+0.93%		$89.19$88.3813,827 shs$880.21 million
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
The Only Energy Play You Should Be Looking At (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
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

Related Companies:
This page (NYSEARCA:IVOV) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
Who are Nvidia’s New Silent Partners?
Weiss Ratings
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
How Biden has already won 2024
Porter & Company