Vanguard S&P Mid-Cap 400 ETF (IVOO)
126.02
+1.01
(+0.81%)
USD |
NYSEARCA |
Sep 11, 16:00
126.01
-0.01
(-0.01%)
After-Hours: 20:00
IVOO Price : 126.02 for Sept. 11, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 11, 2026 | 126.10 | 126.38 | 125.60 | 126.02 | 67742.00 |
| Sep 10, 2026 | 125.50 | 125.79 | 124.84 | 125.01 | 60621.00 |
| Sep 09, 2026 | 127.20 | 127.36 | 126.08 | 126.19 | 130025.0 |
| Sep 08, 2026 | 128.58 | 128.58 | 127.50 | 127.56 | 71105.00 |
| Sep 04, 2026 | 127.69 | 128.67 | 127.60 | 128.39 | 44352.00 |
| Sep 03, 2026 | 127.75 | 128.19 | 126.97 | 128.18 | 68503.00 |
| Sep 02, 2026 | 126.46 | 127.23 | 126.38 | 127.11 | 51337.00 |
| Sep 01, 2026 | 127.00 | 127.10 | 125.98 | 126.25 | 55987.00 |
| Aug 31, 2026 | 128.10 | 128.15 | 127.26 | 127.56 | 52774.00 |
| Aug 28, 2026 | 129.88 | 130.10 | 128.17 | 128.21 | 70102.00 |
| Aug 27, 2026 | 129.90 | 129.92 | 129.19 | 129.72 | 62330.00 |
| Aug 26, 2026 | 128.64 | 130.03 | 128.64 | 129.68 | 73222.00 |
| Aug 25, 2026 | 129.49 | 129.49 | 128.48 | 128.88 | 79081.00 |
| Aug 24, 2026 | 129.78 | 129.78 | 128.60 | 128.94 | 73716.00 |
| Aug 21, 2026 | 130.15 | 130.15 | 129.39 | 129.93 | 55724.00 |
| Aug 20, 2026 | 129.62 | 130.39 | 129.23 | 129.30 | 63569.00 |
| Aug 19, 2026 | 131.72 | 131.72 | 130.18 | 130.31 | 66163.00 |
| Aug 18, 2026 | 132.24 | 132.34 | 130.70 | 130.71 | 66323.00 |
| Aug 17, 2026 | 132.91 | 133.07 | 132.61 | 132.83 | 108599.0 |
| Aug 14, 2026 | 132.71 | 133.14 | 132.34 | 133.08 | 115231.0 |
| Aug 13, 2026 | 132.48 | 132.81 | 132.15 | 132.63 | 100836.0 |
| Aug 12, 2026 | 132.41 | 132.41 | 131.50 | 132.14 | 81829.00 |
| Aug 11, 2026 | 131.49 | 132.24 | 131.49 | 131.59 | 60361.00 |
| Aug 10, 2026 | 131.54 | 131.66 | 131.08 | 131.25 | 57851.00 |
| Aug 07, 2026 | 131.01 | 131.88 | 130.83 | 131.68 | 68280.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median