Vanguard S&P Mid-Cap 400 Value ETF (IVOV)
103.21
+1.44
(+1.42%)
USD |
NYSEARCA |
Nov 22, 16:00
103.21
0.00 (0.00%)
After-Hours: 18:21
IVOV Price: 103.21 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 100.75 | 102.00 | 100.41 | 101.77 | 18042.00 |
| Nov 20, 2024 | 99.63 | 100.06 | 99.42 | 100.06 | 7825.00 |
| Nov 19, 2024 | 98.81 | 99.93 | 98.76 | 99.78 | 164273.0 |
| Nov 18, 2024 | 99.64 | 100.09 | 99.64 | 99.83 | 11347.00 |
| Nov 15, 2024 | 100.46 | 100.48 | 99.41 | 99.62 | 12673.00 |
| Nov 14, 2024 | 101.72 | 101.72 | 100.36 | 100.38 | 7894.00 |
| Nov 13, 2024 | 102.08 | 102.24 | 101.30 | 101.30 | 9927.00 |
| Nov 12, 2024 | 102.73 | 102.80 | 101.62 | 101.79 | 12829.00 |
| Nov 11, 2024 | 102.66 | 103.20 | 102.57 | 102.78 | 7908.00 |
| Nov 08, 2024 | 101.44 | 101.89 | 101.15 | 101.85 | 9135.00 |
| Nov 07, 2024 | 101.79 | 101.89 | 101.23 | 101.31 | 9509.00 |
| Nov 06, 2024 | 100.79 | 101.75 | 100.27 | 101.71 | 21178.00 |
| Nov 05, 2024 | 95.70 | 97.28 | 95.70 | 97.25 | 12204.00 |
| Nov 04, 2024 | 95.89 | 96.62 | 95.89 | 96.07 | 11073.00 |
| Nov 01, 2024 | 96.40 | 96.63 | 95.88 | 95.92 | 7640.00 |
| Oct 31, 2024 | 97.02 | 97.03 | 95.74 | 95.74 | 5321.00 |
| Oct 30, 2024 | 96.72 | 98.02 | 96.72 | 97.15 | 8099.00 |
| Oct 29, 2024 | 96.52 | 97.05 | 96.36 | 96.95 | 17059.00 |
| Oct 28, 2024 | 96.19 | 97.09 | 96.19 | 96.95 | 39039.00 |
| Oct 25, 2024 | 96.81 | 96.89 | 95.73 | 95.77 | 12704.00 |
| Oct 24, 2024 | 96.64 | 96.79 | 96.32 | 96.62 | 8759.00 |
| Oct 23, 2024 | 96.41 | 96.85 | 95.87 | 96.40 | 8315.00 |
| Oct 22, 2024 | 97.00 | 97.00 | 96.48 | 96.75 | 11022.00 |
| Oct 21, 2024 | 98.50 | 98.50 | 97.10 | 97.10 | 11199.00 |
| Oct 18, 2024 | 98.52 | 98.71 | 98.18 | 98.50 | 9200.00 |
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
103.21
Maximum
Nov 22 2024
76.18
Average
79.78
Median
Jun 08 2022