Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares IVOV
113.56 USD +0.21 (+0.19%)
As ofNov 13, 2026, 3:58 PM EST
112.69 Day range 113.92
96.11 52-week range 117.23
- YTD
- +12.42%
- 1 year
- +14.40%
IVOV price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 113.71 | 113.92 | 112.69 | 113.56 | +0.21 | +0.19% | 16,403 |
| Nov 12, 2026 | 114.36 | 114.54 | 113.35 | 113.35 | -1.31 | -1.14% | 2,900 |
| Nov 11, 2026 | 114.55 | 114.68 | 113.92 | 114.66 | +0.60 | +0.53% | 5,100 |
| Nov 10, 2026 | 113.54 | 114.19 | 113.33 | 114.06 | -0.37 | -0.32% | 8,600 |
| Nov 9, 2026 | 112.81 | 114.90 | 112.81 | 114.43 | +3.10 | +2.78% | 9,500 |
| Nov 6, 2026 | 110.92 | 111.89 | 110.84 | 111.33 | -0.21 | -0.19% | 10,700 |
| Nov 5, 2026 | 115.34 | 115.74 | 111.20 | 111.54 | -3.59 | -3.12% | 35,900 |
| Nov 4, 2026 | 115.32 | 115.38 | 113.96 | 115.13 | +1.53 | +1.35% | 7,600 |
| Nov 3, 2026 | 114.24 | 114.96 | 113.58 | 113.60 | -0.64 | -0.56% | 10,300 |
| Nov 2, 2026 | 113.77 | 114.91 | 113.77 | 114.24 | +1.38 | +1.22% | 13,900 |
| Oct 30, 2026 | 113.38 | 113.38 | 112.36 | 112.86 | -0.50 | -0.44% | 6,800 |
| Oct 29, 2026 | 112.22 | 113.36 | 112.22 | 113.36 | +1.69 | +1.51% | 4,500 |
| Oct 28, 2026 | 112.10 | 112.10 | 111.32 | 111.67 | -0.30 | -0.27% | 4,900 |
| Oct 27, 2026 | 111.78 | 112.00 | 111.31 | 111.97 | +0.18 | +0.16% | 7,400 |
| Oct 26, 2026 | 111.41 | 112.30 | 111.41 | 111.79 | +0.59 | +0.53% | 9,100 |
| Oct 23, 2026 | 110.96 | 111.45 | 110.45 | 111.20 | -0.54 | -0.48% | 10,200 |
| Oct 22, 2026 | 110.45 | 111.74 | 110.45 | 111.74 | +0.57 | +0.51% | 7,500 |
| Oct 21, 2026 | 111.24 | 111.37 | 110.70 | 111.17 | +0.31 | +0.28% | 10,700 |
| Oct 20, 2026 | 109.59 | 110.99 | 109.59 | 110.86 | +1.34 | +1.22% | 14,900 |
| Oct 19, 2026 | 109.65 | 109.93 | 109.38 | 109.52 | -0.23 | -0.21% | 12,000 |
| Oct 16, 2026 | 110.28 | 111.20 | 109.50 | 109.75 | -0.17 | -0.15% | 10,200 |
| Oct 15, 2026 | 109.03 | 109.96 | 108.93 | 109.92 | +1.37 | +1.26% | 16,400 |
| Oct 14, 2026 | 108.64 | 108.88 | 108.03 | 108.55 | -1.04 | -0.95% | 10,100 |
| Oct 13, 2026 | 109.64 | 110.00 | 108.83 | 109.59 | +0.56 | +0.51% | 15,500 |
| Oct 12, 2026 | 108.84 | 109.27 | 108.84 | 109.03 | +0.13 | +0.12% | 11,300 |
| Oct 9, 2026 | 108.76 | 109.18 | 108.76 | 108.90 | +0.07 | +0.06% | 15,800 |
| Oct 8, 2026 | 107.68 | 108.94 | 107.66 | 108.83 | +0.71 | +0.66% | 20,900 |
| Oct 7, 2026 | 108.78 | 108.99 | 107.61 | 108.12 | -1.51 | -1.38% | 19,100 |
| Oct 6, 2026 | 110.03 | 110.08 | 109.54 | 109.63 | +0.36 | +0.33% | 12,400 |
| Oct 5, 2026 | 108.92 | 109.95 | 108.26 | 109.27 | +0.23 | +0.21% | 18,600 |
| Oct 2, 2026 | 108.68 | 109.50 | 108.68 | 109.04 | +1.04 | +0.96% | 11,700 |
| Oct 1, 2026 | 106.65 | 108.03 | 106.35 | 108.00 | +1.12 | +1.05% | 51,400 |
| Sep 30, 2026 | 108.23 | 108.23 | 106.88 | 106.88 | -0.95 | -0.88% | 22,600 |
| Sep 29, 2026 | 108.52 | 108.52 | 107.37 | 107.83 | -0.42 | -0.39% | 18,800 |
| Sep 28, 2026 | 108.60 | 108.79 | 107.95 | 108.25 | -0.79 | -0.72% | 19,100 |
| Sep 25, 2026 | 108.64 | 109.27 | 108.47 | 109.04 | +0.58 | +0.53% | 39,300 |
| Sep 24, 2026 | 109.00 | 109.00 | 108.27 | 108.46 | -0.74 | -0.68% | 22,300 |
| Sep 23, 2026 | 109.57 | 110.10 | 109.20 | 109.20 | -0.70 | -0.64% | 22,400 |
| Sep 22, 2026 | 110.36 | 110.65 | 109.87 | 109.90 | +0.12 | +0.11% | 30,900 |
| Sep 21, 2026 | 110.28 | 110.28 | 109.72 | 109.78 | -0.10 | -0.09% | 47,000 |
| Sep 18, 2026 | 110.38 | 110.38 | 109.61 | 109.88 | -0.62 | -0.56% | 63,700 |
| Sep 17, 2026 | 111.47 | 111.47 | 110.50 | 110.50 | +0.35 | +0.32% | 26,800 |
| Sep 16, 2026 | 111.43 | 111.57 | 109.34 | 110.15 | -1.13 | -1.02% | 60,800 |
| Sep 15, 2026 | 111.64 | 111.85 | 111.21 | 111.28 | -0.37 | -0.33% | 26,800 |
| Sep 14, 2026 | 111.75 | 112.12 | 111.63 | 111.65 | -0.60 | -0.53% | 37,400 |
| Sep 11, 2026 | 112.37 | 112.53 | 111.82 | 112.25 | +0.87 | +0.78% | 436,300 |
| Sep 10, 2026 | 111.71 | 111.96 | 111.15 | 111.38 | -0.83 | -0.74% | 61,200 |
| Sep 9, 2026 | 112.79 | 112.79 | 112.19 | 112.21 | -1.30 | -1.15% | 18,500 |
| Sep 8, 2026 | 114.35 | 114.64 | 113.51 | 113.51 | -1.00 | -0.87% | 10,500 |
| Sep 4, 2026 | 114.05 | 114.70 | 114.05 | 114.51 | +0.28 | +0.25% | 6,900 |
| Sep 3, 2026 | 114.10 | 114.25 | 113.59 | 114.23 | +0.67 | +0.59% | 11,200 |
| Sep 2, 2026 | 113.13 | 113.78 | 113.13 | 113.56 | +1.15 | +1.02% | 14,400 |
| Sep 1, 2026 | 112.96 | 113.33 | 112.36 | 112.41 | -0.99 | -0.87% | 7,900 |
| Aug 31, 2026 | 113.85 | 113.85 | 113.17 | 113.40 | -0.55 | -0.48% | 17,700 |
| Aug 28, 2026 | 115.30 | 115.33 | 113.81 | 113.95 | -0.60 | -0.52% | 13,800 |
| Aug 27, 2026 | 114.26 | 114.74 | 114.26 | 114.55 | -0.27 | -0.24% | 6,400 |
| Aug 26, 2026 | 113.93 | 114.98 | 113.93 | 114.82 | +0.61 | +0.53% | 7,000 |
| Aug 25, 2026 | 114.79 | 114.79 | 113.92 | 114.21 | -0.36 | -0.31% | 9,600 |
| Aug 24, 2026 | 115.11 | 115.43 | 114.34 | 114.57 | -0.53 | -0.46% | 13,700 |
| Aug 21, 2026 | 114.85 | 115.18 | 114.78 | 115.10 | +0.70 | +0.61% | 8,100 |
| Aug 20, 2026 | 114.42 | 115.05 | 114.28 | 114.40 | -0.72 | -0.63% | 12,800 |
| Aug 19, 2026 | 116.26 | 116.35 | 115.12 | 115.12 | -0.19 | -0.16% | 6,500 |
| Aug 18, 2026 | 116.49 | 116.75 | 115.30 | 115.31 | -1.32 | -1.13% | 13,100 |
| Aug 17, 2026 | 116.81 | 116.95 | 116.50 | 116.63 | -0.60 | -0.51% | 11,900 |
| Aug 14, 2026 | 116.90 | 117.42 | 116.90 | 117.23 | +0.33 | +0.28% | 21,800 |
65 days, newest first. Daily bars as drawn on the IVOV chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.