Vanguard S&P Mid-Cap 400 Value ETF (IVOV)
78.01
+1.07
(+1.39%)
USD |
NYSEARCA |
Sep 28, 16:00
IVOV Price: 78.01 for Sept. 28, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 28, 2023 | 77.56 | 78.28 | 77.38 | 78.01 | 31897.00 |
| Sep 27, 2023 | 77.24 | 77.33 | 76.51 | 76.94 | 14838.00 |
| Sep 26, 2023 | 77.62 | 77.92 | 76.81 | 76.81 | 13779.00 |
| Sep 25, 2023 | 77.42 | 78.31 | 77.42 | 78.15 | 11343.00 |
| Sep 22, 2023 | 78.13 | 78.34 | 77.79 | 77.79 | 12468.00 |
| Sep 21, 2023 | 78.80 | 78.80 | 77.97 | 77.97 | 15948.00 |
| Sep 20, 2023 | 79.91 | 80.38 | 79.31 | 79.31 | 9143.00 |
| Sep 19, 2023 | 79.72 | 80.12 | 79.52 | 79.67 | 8073.00 |
| Sep 18, 2023 | 80.02 | 80.07 | 79.58 | 79.78 | 17911.00 |
| Sep 15, 2023 | 80.45 | 80.45 | 79.82 | 80.03 | 7716.00 |
| Sep 14, 2023 | 80.25 | 80.81 | 80.25 | 80.72 | 14353.00 |
| Sep 13, 2023 | 80.17 | 80.33 | 79.41 | 79.65 | 17868.00 |
| Sep 12, 2023 | 79.99 | 80.53 | 79.99 | 80.20 | 4685.00 |
| Sep 11, 2023 | 80.70 | 80.91 | 80.18 | 80.18 | 10874.00 |
| Sep 08, 2023 | 80.27 | 80.48 | 80.22 | 80.24 | 11725.00 |
| Sep 07, 2023 | 80.75 | 80.90 | 80.26 | 80.40 | 14399.00 |
| Sep 06, 2023 | 81.67 | 81.87 | 80.91 | 81.34 | 18701.00 |
| Sep 05, 2023 | 82.97 | 82.97 | 81.70 | 81.70 | 11079.00 |
| Sep 01, 2023 | 83.24 | 83.62 | 83.24 | 83.51 | 7219.00 |
| Aug 31, 2023 | 82.64 | 83.09 | 82.64 | 82.68 | 14002.00 |
| Aug 30, 2023 | 82.23 | 82.80 | 82.18 | 82.52 | 21979.00 |
| Aug 29, 2023 | 81.15 | 82.31 | 81.01 | 82.28 | 8901.00 |
| Aug 28, 2023 | 80.58 | 81.60 | 80.58 | 81.22 | 30719.00 |
| Aug 25, 2023 | 80.55 | 80.76 | 79.82 | 80.38 | 9451.00 |
| Aug 24, 2023 | 80.80 | 81.40 | 80.22 | 80.22 | 12102.00 |
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
35.60
Minimum
Mar 23 2020
88.45
Maximum
Feb 02 2023
69.79
Average
72.92
Median
Sep 22 2022