Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares

IVOV
🏛️ usa →
100.72
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 152.70 153.65 152.47 153.42 0.0M
2022-12-29 151.62 154.45 151.62 154.18 0.0M
2022-12-28 153.51 153.64 150.56 150.67 0.0M
2022-12-27 152.96 153.72 152.49 153.19 0.0M
2022-12-23 152.13 153.10 151.36 153.10 0.0M
2022-12-22 151.48 152.06 149.27 152.06 0.0M
2022-12-21 152.42 153.97 152.42 153.43 0.0M
2022-12-20 150.11 151.47 149.93 150.75 0.0M
2022-12-19 155.37 155.37 152.37 153.10 0.0M
2022-12-16 155.68 155.68 153.79 154.89 0.0M
2022-12-15 158.17 158.17 156.21 156.34 0.0M
2022-12-14 160.10 161.41 158.88 159.67 0.0M
2022-12-13 163.54 163.54 159.29 160.23 0.0M
2022-12-12 158.16 159.75 157.98 159.66 0.0M
2022-12-09 159.29 159.57 158.02 158.07 0.0M
2022-12-08 159.49 160.52 159.22 159.51 0.0M
2022-12-07 158.68 159.60 158.58 158.76 0.0M
2022-12-06 160.35 160.35 158.08 159.12 0.0M
2022-12-05 163.77 163.77 160.37 160.49 0.0M
2022-12-02 163.04 165.03 162.90 164.49 0.0M
2022-12-01 165.51 165.99 164.00 164.29 0.0M
2022-11-30 161.90 164.78 160.60 164.78 0.0M
2022-11-29 161.86 161.86 161.54 161.84 0.0M
2022-11-28 162.52 162.85 160.84 161.10 0.0M
2022-11-25 162.94 164.21 162.94 163.97 0.0M
2022-11-23 163.32 163.65 162.61 163.11 0.0M
2022-11-22 161.67 163.29 161.59 163.27 0.0M
2022-11-21 159.99 160.78 159.37 160.45 0.0M
2022-11-18 160.51 160.51 159.71 160.27 0.0M
2022-11-17 157.74 159.14 157.08 159.14 0.0M
2022-11-16 160.12 160.27 159.50 159.79 0.0M
2022-11-15 162.21 162.85 160.83 161.79 0.0M
2022-11-14 160.56 162.20 159.96 160.02 0.0M
2022-11-11 160.73 162.36 160.73 161.25 0.0M
2022-11-10 157.50 160.57 157.50 160.55 0.0M
2022-11-09 154.66 155.16 152.82 152.87 0.0M
2022-11-08 155.68 156.84 154.27 155.62 0.0M
2022-11-07 155.26 155.50 153.99 155.40 0.0M
2022-11-04 153.34 155.23 152.57 154.28 0.0M
2022-11-03 149.88 152.23 148.76 151.41 0.0M
2022-11-02 155.35 156.11 151.79 151.79 0.0M
2022-11-01 156.72 156.72 154.81 155.54 0.0M
2022-10-31 154.70 155.65 154.64 155.06 0.0M
2022-10-28 152.50 155.11 152.50 155.05 0.0M
2022-10-27 153.00 153.89 152.03 152.10 0.0M
2022-10-26 151.45 153.35 151.42 151.53 0.0M
2022-10-25 147.87 151.00 147.82 150.99 0.0M
2022-10-24 147.55 148.19 146.75 147.82 0.0M
2022-10-21 143.73 146.96 143.73 146.74 0.0M
2022-10-20 145.89 146.79 143.50 143.71 0.0M
2022-10-19 146.87 147.42 144.91 145.90 0.0M
2022-10-18 148.50 149.27 147.11 147.99 0.0M
2022-10-17 144.97 146.17 144.97 145.84 0.0M
2022-10-14 144.92 144.92 142.41 142.42 0.0M
2022-10-13 139.07 145.60 139.06 145.30 0.0M
2022-10-12 142.80 142.80 141.57 141.75 0.0M
2022-10-11 141.40 143.95 141.40 142.65 0.0M
2022-10-10 142.65 143.27 141.49 142.11 0.0M
2022-10-07 143.25 143.25 142.05 142.38 0.0M
2022-10-06 146.05 146.25 145.42 145.61 0.0M
2022-10-05 146.12 147.51 145.20 147.12 0.0M
2022-10-04 145.18 148.15 145.13 148.15 0.0M
2022-10-03 140.25 143.33 139.80 142.90 0.0M
2022-09-30 139.68 141.77 138.76 138.76 0.0M
2022-09-29 141.58 141.58 139.00 139.95 0.0M
2022-09-28 140.58 143.86 140.06 143.25 0.0M
2022-09-27 141.65 142.22 138.83 139.80 0.1M
2022-09-26 141.49 143.24 140.00 140.22 0.1M
2022-09-23 143.84 143.84 141.00 142.52 0.0M
2022-09-22 148.30 148.30 145.83 145.83 0.2M
2022-09-21 151.45 151.82 148.45 148.46 0.0M
2022-09-20 151.65 151.65 149.84 150.44 0.0M
2022-09-19 149.72 152.95 149.03 152.95 0.0M
2022-09-16 150.85 151.08 149.83 151.05 0.0M
2022-09-15 152.75 154.41 152.35 152.87 0.0M
2022-09-14 153.08 153.83 151.99 153.33 0.0M
2022-09-13 156.14 156.18 153.58 153.75 0.0M
2022-09-12 158.06 159.68 158.06 159.25 0.0M
2022-09-09 156.36 157.49 156.17 157.43 0.0M
2022-09-08 152.89 154.91 152.89 154.84 0.0M
2022-09-07 150.51 153.80 150.51 153.71 0.0M
2022-09-06 152.00 152.05 149.81 150.49 0.0M
2022-09-02 154.42 154.58 151.08 151.50 0.0M
2022-09-01 152.71 152.71 150.97 152.45 0.0M
2022-08-31 155.20 155.38 153.56 153.67 0.0M
2022-08-30 156.65 156.65 154.23 154.71 0.0M
2022-08-29 156.31 157.65 156.01 156.80 0.0M
2022-08-26 161.93 162.35 157.62 157.65 0.0M
2022-08-25 160.06 161.92 159.92 161.92 0.0M
2022-08-24 158.54 159.50 158.54 159.39 0.0M
2022-08-23 160.15 160.15 158.83 158.89 0.0M
2022-08-22 160.38 160.38 158.68 158.83 0.0M
2022-08-19 163.61 163.61 161.96 162.42 0.0M
2022-08-18 163.56 164.52 163.45 164.45 0.0M
2022-08-17 163.89 163.89 162.11 163.10 0.0M
2022-08-16 163.54 165.35 163.54 165.24 0.1M
2022-08-15 162.89 164.06 162.66 163.93 0.0M
2022-08-12 162.52 163.87 162.04 163.86 0.0M
2022-08-11 161.92 162.24 161.33 161.45 0.0M
2022-08-10 159.63 160.48 159.50 160.19 0.0M
2022-08-09 156.76 156.95 156.50 156.95 0.0M
2022-08-08 157.50 159.05 157.50 157.79 0.0M
2022-08-05 154.95 156.87 154.95 156.72 0.0M
2022-08-04 157.24 157.24 156.25 156.31 0.0M
2022-08-03 157.29 157.73 156.62 157.48 0.0M
2022-08-02 157.61 157.81 156.22 156.22 0.0M
2022-08-01 157.54 158.03 157.25 157.95 0.0M
2022-07-29 157.05 158.54 157.04 158.19 0.0M
2022-07-28 154.95 156.34 154.00 156.23 0.0M
2022-07-27 153.00 154.36 152.35 154.36 0.0M
2022-07-26 151.94 152.19 151.47 151.91 0.0M
2022-07-25 152.11 152.73 152.00 152.73 0.0M
2022-07-22 152.84 152.86 150.68 151.31 0.0M
2022-07-21 151.40 152.17 150.28 152.17 0.0M
2022-07-20 150.81 151.59 150.37 151.49 0.0M
2022-07-19 147.68 150.74 147.68 150.72 0.0M
2022-07-18 147.60 148.50 146.08 146.31 0.0M
2022-07-15 145.17 146.37 144.12 146.35 0.0M
2022-07-14 143.52 144.08 142.28 143.77 0.0M
2022-07-13 144.26 145.70 143.54 145.22 0.0M
2022-07-12 146.08 147.39 145.55 145.88 0.0M
2022-07-11 146.33 146.33 145.44 145.62 0.0M
2022-07-08 146.27 147.97 146.27 147.00 0.0M
2022-07-07 145.69 147.59 145.69 147.39 0.0M
2022-07-06 144.32 145.69 143.54 144.70 0.0M
2022-07-05 144.32 145.64 142.36 145.64 0.0M
2022-07-01 144.37 146.80 143.72 146.58 0.0M
2022-06-30 143.34 145.85 143.34 144.53 0.0M
2022-06-29 147.08 147.08 145.37 146.06 0.0M
2022-06-28 151.00 151.00 147.22 147.28 0.0M
2022-06-27 149.04 149.52 147.88 148.92 0.2M
2022-06-24 144.53 148.14 144.53 148.13 0.0M
2022-06-23 143.24 143.59 141.55 143.08 0.0M
2022-06-22 140.94 143.36 140.94 143.03 0.0M
2022-06-21 143.19 144.23 142.71 143.22 0.0M
2022-06-17 140.97 142.31 140.04 141.52 0.0M
2022-06-16 144.67 144.67 139.89 140.16 0.0M
2022-06-15 146.92 148.70 145.45 146.91 0.0M
2022-06-14 145.50 145.50 144.03 145.26 0.0M
2022-06-13 149.92 149.92 145.73 146.12 0.0M
2022-06-10 153.99 153.99 152.91 153.05 0.0M
2022-06-09 158.70 159.21 156.61 156.61 0.0M
2022-06-08 161.77 161.77 159.31 159.56 0.0M
2022-06-07 159.75 162.43 159.75 162.39 0.0M
2022-06-06 160.84 161.20 160.30 160.61 0.0M
2022-06-03 160.15 160.15 159.02 159.46 0.0M
2022-06-02 159.13 161.10 157.84 161.10 0.0M
2022-06-01 160.21 160.86 156.60 158.54 0.0M
2022-05-31 159.87 160.63 158.57 159.72 0.0M
2022-05-27 158.76 160.64 158.76 160.64 0.0M
2022-05-26 156.12 158.42 156.12 157.89 0.0M
2022-05-25 153.00 155.31 152.80 154.93 0.0M
2022-05-24 152.25 152.39 149.50 152.16 0.0M
2022-05-23 152.94 154.01 151.64 153.15 0.0M
2022-05-20 153.65 153.65 148.57 151.48 0.0M
2022-05-19 151.66 153.65 151.34 152.50 0.0M
2022-05-18 157.08 157.08 152.53 152.94 0.0M
2022-05-17 155.43 158.33 155.43 158.26 0.0M
2022-05-16 153.26 154.48 153.01 153.48 0.0M
2022-05-13 151.82 154.50 151.82 153.80 0.0M
2022-05-12 148.67 150.48 147.95 150.05 0.0M
2022-05-11 151.10 153.09 149.07 149.18 0.0M
2022-05-10 153.70 153.70 149.43 151.09 0.0M
2022-05-09 154.39 155.13 151.77 152.32 0.0M
2022-05-06 157.09 157.18 154.84 156.51 0.0M
2022-05-05 161.37 161.37 156.67 157.84 0.0M
2022-05-04 158.95 162.91 158.25 162.91 0.0M
2022-05-03 157.40 159.38 157.32 158.74 0.0M
2022-05-02 157.12 157.59 153.96 156.84 0.0M
2022-04-29 161.08 161.08 156.27 156.27 0.0M
2022-04-28 159.09 161.10 156.90 160.50 0.0M
2022-04-27 158.22 159.57 156.98 158.03 0.0M
2022-04-26 160.87 161.25 158.18 158.18 0.0M
2022-04-25 160.27 162.35 158.33 162.16 0.0M
2022-04-22 164.60 164.60 161.54 161.54 0.0M
2022-04-21 169.45 169.82 165.45 165.89 0.0M
2022-04-20 167.77 169.22 167.77 168.46 0.0M
2022-04-19 164.01 167.27 164.01 167.07 0.0M
2022-04-18 163.82 164.65 163.65 164.02 0.0M
2022-04-14 164.29 165.49 164.25 164.26 0.0M
2022-04-13 161.88 164.55 161.88 164.44 0.0M
2022-04-12 163.46 164.67 161.53 161.96 0.0M
2022-04-11 162.14 164.52 162.14 162.39 0.0M
2022-04-08 162.37 164.11 162.36 162.83 0.0M
2022-04-07 162.56 163.06 160.90 162.60 0.0M
2022-04-06 163.22 164.08 162.35 163.28 0.0M
2022-04-05 167.05 167.31 164.34 164.34 0.0M
2022-04-04 168.16 168.22 166.91 167.36 0.0M
2022-04-01 168.77 169.09 166.88 168.07 0.0M
2022-03-31 169.75 169.83 167.54 167.54 0.0M
2022-03-30 170.78 171.33 169.19 169.54 0.0M
2022-03-29 169.57 171.82 169.57 171.50 0.0M
2022-03-28 167.98 168.34 167.06 168.34 0.0M
2022-03-25 167.63 168.57 167.26 168.57 0.0M
2022-03-24 166.20 166.76 165.74 166.76 0.0M
2022-03-23 167.39 167.39 165.18 165.18 0.0M
2022-03-22 168.90 169.12 167.47 167.63 0.0M
2022-03-21 167.77 168.13 166.20 166.84 0.0M
2022-03-18 165.31 167.01 164.71 167.01 0.0M
2022-03-17 164.40 166.17 164.40 166.17 0.0M
2022-03-16 163.00 165.24 162.65 165.24 0.0M
2022-03-15 159.49 161.26 159.49 161.26 0.0M
2022-03-14 161.42 161.64 158.82 159.43 0.0M
2022-03-11 162.42 162.94 160.33 160.39 0.0M
2022-03-10 159.09 161.55 159.09 161.40 0.0M
2022-03-09 160.33 161.90 160.33 161.03 0.0M
2022-03-08 156.82 160.67 156.30 157.42 0.0M
2022-03-07 161.11 161.26 156.42 156.42 0.0M
2022-03-04 162.50 162.50 160.33 161.72 0.0M
2022-03-03 165.41 165.41 163.11 164.04 0.0M
2022-03-02 161.48 165.64 161.48 165.00 0.0M
2022-03-01 163.36 163.77 159.39 160.22 0.0M
2022-02-28 161.96 164.63 161.96 163.75 0.0M
2022-02-25 160.31 163.99 159.63 163.83 0.0M
2022-02-24 154.21 159.72 153.98 159.50 0.0M
2022-02-23 162.41 162.55 158.44 158.44 0.1M
2022-02-22 162.81 163.81 160.62 161.13 0.0M
2022-02-18 163.55 165.12 163.19 163.37 0.0M
2022-02-17 165.48 165.48 163.71 163.95 0.0M
2022-02-16 165.39 167.12 165.33 166.87 0.0M
2022-02-15 163.43 165.82 163.43 165.68 0.0M
2022-02-14 162.45 163.61 161.38 161.89 0.0M
2022-02-11 164.02 165.47 161.84 162.81 0.0M
2022-02-10 165.14 167.69 163.56 164.34 0.0M
2022-02-09 164.97 166.43 164.97 166.14 0.0M
2022-02-08 161.53 164.07 161.53 163.90 0.0M
2022-02-07 160.66 161.80 160.20 160.69 0.0M
2022-02-04 161.08 161.82 158.64 160.69 0.0M
2022-02-03 161.78 163.08 160.87 160.96 0.0M
2022-02-02 163.64 163.84 162.37 163.37 0.0M
2022-02-01 162.08 163.45 160.87 163.45 0.0M
2022-01-31 158.94 161.85 158.94 161.85 0.0M
2022-01-28 156.98 159.12 154.81 159.06 0.0M
2022-01-27 161.69 161.88 156.24 157.09 0.0M
2022-01-26 162.64 163.62 158.11 159.03 0.0M
2022-01-25 160.64 162.35 157.73 160.77 0.0M
2022-01-24 158.26 163.25 156.46 162.99 0.1M
2022-01-21 162.98 163.36 160.07 160.32 0.0M
2022-01-20 166.37 168.34 162.69 162.82 0.1M
2022-01-19 169.25 169.25 165.68 165.68 0.0M
2022-01-18 170.02 170.02 167.81 168.31 0.0M
2022-01-14 170.22 171.37 169.10 171.36 0.0M
2022-01-13 170.71 173.02 170.71 171.28 0.0M
2022-01-12 171.75 172.11 169.61 170.43 0.0M
2022-01-11 170.05 170.91 168.11 170.88 0.0M
2022-01-10 169.58 169.64 167.55 169.64 0.0M
2022-01-07 170.28 171.24 169.54 170.14 0.0M
2022-01-06 169.71 171.07 169.05 170.18 0.0M
2022-01-05 172.24 173.20 169.27 169.27 0.0M
2022-01-04 170.79 172.57 170.64 171.93 0.0M
2022-01-03 169.55 170.68 168.82 169.68 0.0M