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
2023-12-29 87.89 87.90 87.18 87.18 0.0M
2023-12-28 87.62 88.15 87.62 88.09 0.0M
2023-12-27 88.14 88.20 87.74 87.94 0.1M
2023-12-26 87.36 88.23 87.36 87.90 0.0M
2023-12-22 87.34 87.77 86.99 87.29 0.1M
2023-12-21 86.75 86.96 86.16 86.88 0.0M
2023-12-20 87.12 87.61 85.77 85.77 0.0M
2023-12-19 87.79 88.59 87.74 88.58 0.0M
2023-12-18 87.77 87.77 87.29 87.33 0.0M
2023-12-15 88.07 88.07 86.90 87.07 0.0M
2023-12-14 86.65 88.25 86.65 88.06 0.0M
2023-12-13 83.03 85.45 82.73 85.45 0.0M
2023-12-12 83.29 83.43 82.94 83.06 0.0M
2023-12-11 82.77 83.50 82.77 83.39 0.0M
2023-12-08 82.64 83.04 82.55 82.89 0.0M
2023-12-07 82.17 82.58 81.92 82.58 0.0M
2023-12-06 82.76 83.13 81.94 82.01 0.0M
2023-12-05 82.82 82.82 81.90 82.03 0.0M
2023-12-04 82.25 83.31 82.25 83.31 0.0M
2023-12-01 79.99 82.53 79.99 82.52 0.0M
2023-11-30 80.05 80.41 79.71 80.33 0.0M
2023-11-29 80.00 80.50 79.89 79.92 0.0M
2023-11-28 79.92 80.08 79.50 79.60 0.0M
2023-11-27 79.79 80.09 79.59 79.97 0.0M
2023-11-24 79.63 80.12 79.63 80.04 0.0M
2023-11-22 79.72 79.89 79.61 79.66 0.0M
2023-11-21 79.56 79.56 79.21 79.22 0.0M
2023-11-20 79.48 79.90 79.12 79.71 0.0M
2023-11-17 79.17 79.45 79.17 79.44 0.0M
2023-11-16 79.29 79.51 78.50 78.65 0.0M
2023-11-15 78.82 80.16 78.82 79.48 0.0M
2023-11-14 76.84 79.11 76.84 78.80 0.0M
2023-11-13 75.51 75.84 75.21 75.55 0.0M
2023-11-10 75.18 75.82 74.70 75.80 0.0M
2023-11-09 76.15 76.15 74.73 74.83 0.0M
2023-11-08 76.20 76.40 75.76 75.88 0.0M
2023-11-07 76.08 76.35 75.98 76.13 0.0M
2023-11-06 77.30 77.30 76.21 76.42 0.0M
2023-11-03 76.52 77.53 76.52 77.22 0.0M
2023-11-02 74.38 75.46 74.38 75.43 0.0M
2023-11-01 73.27 73.62 72.70 73.62 0.0M
2023-10-31 72.78 73.42 72.60 73.32 0.0M
2023-10-30 72.53 73.01 72.02 72.60 0.0M
2023-10-27 73.13 73.13 71.72 71.80 0.0M
2023-10-26 72.68 73.53 72.68 73.07 0.0M
2023-10-25 73.28 73.28 72.57 72.63 0.0M
2023-10-24 73.85 74.13 73.40 73.69 0.0M
2023-10-23 73.57 74.17 73.20 73.27 0.0M
2023-10-20 74.72 74.72 73.97 73.97 0.0M
2023-10-19 75.67 76.15 74.50 74.70 0.0M
2023-10-18 77.10 77.10 75.90 75.97 0.0M
2023-10-17 76.36 78.22 76.36 77.76 0.0M
2023-10-16 76.05 76.91 76.05 76.82 0.0M
2023-10-13 76.38 76.38 75.29 75.49 0.0M
2023-10-12 77.70 77.70 75.86 76.10 0.0M
2023-10-11 77.42 77.97 77.09 77.60 0.0M
2023-10-10 76.74 77.77 76.74 77.28 0.1M
2023-10-09 75.61 76.66 75.57 76.49 0.0M
2023-10-06 75.01 76.48 74.75 76.13 0.1M
2023-10-05 75.50 75.90 75.18 75.59 0.1M
2023-10-04 75.59 75.89 74.91 75.79 0.0M
2023-10-03 76.43 76.43 75.06 75.29 0.0M
2023-10-02 77.66 77.91 76.55 76.73 0.1M
2023-09-29 78.71 78.71 77.75 77.91 0.0M
2023-09-28 77.56 78.29 77.38 78.01 0.0M
2023-09-27 77.24 77.33 76.51 76.94 0.0M
2023-09-26 77.62 77.92 76.81 76.81 0.0M
2023-09-25 77.42 78.31 77.42 78.15 0.0M
2023-09-22 78.13 78.35 77.79 77.79 0.0M
2023-09-21 78.80 78.80 77.97 77.97 0.0M
2023-09-20 79.91 80.38 79.31 79.31 0.0M
2023-09-19 79.72 80.12 79.52 79.67 0.0M
2023-09-18 80.02 80.07 79.58 79.78 0.0M
2023-09-15 80.45 80.45 79.83 80.03 0.0M
2023-09-14 80.25 80.81 80.25 80.72 0.0M
2023-09-13 80.17 80.33 79.41 79.65 0.0M
2023-09-12 79.99 80.53 79.99 80.20 0.0M
2023-09-11 80.70 80.91 80.18 80.18 0.0M
2023-09-08 80.27 80.48 80.22 80.24 0.0M
2023-09-07 80.75 80.90 80.26 80.40 0.0M
2023-09-06 81.67 81.87 80.91 81.34 0.0M
2023-09-05 82.97 82.97 81.70 81.70 0.0M
2023-09-01 83.24 83.63 83.24 83.51 0.0M
2023-08-31 82.64 83.09 82.64 82.68 0.0M
2023-08-30 82.23 82.80 82.18 82.52 0.0M
2023-08-29 81.15 82.31 81.01 82.28 0.0M
2023-08-28 80.58 81.60 80.58 81.22 0.0M
2023-08-25 80.55 80.76 79.82 80.38 0.0M
2023-08-24 80.80 81.40 80.22 80.22 0.0M
2023-08-23 79.98 80.99 79.98 80.91 0.0M
2023-08-22 80.59 80.59 79.93 80.03 0.0M
2023-08-21 80.62 80.64 79.98 80.53 0.0M
2023-08-18 80.09 80.59 79.66 80.59 0.0M
2023-08-17 81.39 81.57 80.42 80.43 0.0M
2023-08-16 82.07 82.13 81.34 81.34 0.0M
2023-08-15 82.83 82.83 82.24 82.25 0.0M
2023-08-14 83.10 83.46 82.72 83.46 0.0M
2023-08-11 83.32 83.59 83.14 83.44 0.0M
2023-08-10 84.31 84.82 83.38 83.55 0.0M
2023-08-09 84.24 84.24 83.53 83.70 0.0M
2023-08-08 84.05 84.23 83.27 84.23 0.0M
2023-08-07 84.67 85.00 84.37 84.92 0.0M
2023-08-04 84.56 85.20 84.19 84.30 0.0M
2023-08-03 84.31 84.68 83.75 84.43 0.0M
2023-08-02 84.71 85.12 84.45 84.81 0.0M
2023-08-01 85.46 85.77 85.25 85.68 0.0M
2023-07-31 85.52 86.09 85.52 85.86 0.0M
2023-07-28 85.55 85.68 85.26 85.46 0.0M
2023-07-27 86.18 86.18 84.65 84.76 0.1M
2023-07-26 85.20 86.00 85.20 85.80 0.0M
2023-07-25 84.87 85.47 84.87 85.13 0.0M
2023-07-24 84.80 85.37 84.80 85.10 0.0M
2023-07-21 85.80 85.80 84.82 84.82 0.0M
2023-07-20 86.00 86.00 84.90 85.29 0.1M
2023-07-19 85.27 85.81 85.27 85.72 0.0M
2023-07-18 84.31 85.39 84.31 85.17 0.0M
2023-07-17 83.98 84.58 83.57 84.39 0.0M
2023-07-14 84.85 84.85 83.65 84.02 0.0M
2023-07-13 84.67 84.99 84.40 84.96 0.0M
2023-07-12 84.77 84.84 84.32 84.35 0.0M
2023-07-11 82.97 83.82 82.97 83.81 0.0M
2023-07-10 81.78 82.75 81.65 82.75 0.0M
2023-07-07 81.06 82.42 81.06 81.80 0.0M
2023-07-06 81.13 81.13 80.17 80.98 0.0M
2023-07-05 82.41 82.41 81.92 81.92 0.0M
2023-07-03 82.15 82.92 82.15 82.70 0.0M
2023-06-30 82.30 82.51 82.15 82.32 0.0M
2023-06-29 80.84 81.78 80.84 81.77 0.0M
2023-06-28 80.87 80.87 80.40 80.73 0.0M
2023-06-27 79.72 80.95 79.43 80.89 0.0M
2023-06-26 78.66 79.71 78.66 79.43 0.0M
2023-06-23 78.95 79.15 78.58 78.64 0.0M
2023-06-22 79.91 79.91 79.41 79.60 0.0M
2023-06-21 80.47 80.51 79.81 80.23 0.0M
2023-06-20 80.73 80.73 80.08 80.50 0.0M
2023-06-16 81.94 81.94 80.82 81.13 0.0M
2023-06-15 80.30 81.48 80.30 81.37 0.0M
2023-06-14 81.48 81.79 80.27 80.61 0.0M
2023-06-13 80.62 81.28 80.51 81.08 0.1M
2023-06-12 79.93 80.26 79.70 80.09 0.0M
2023-06-09 80.05 80.15 79.50 79.67 0.0M
2023-06-08 80.51 80.51 79.65 80.18 0.0M
2023-06-07 79.59 80.67 79.47 80.59 0.0M
2023-06-06 77.09 79.28 77.09 79.13 0.0M
2023-06-05 78.04 78.04 76.99 77.31 0.0M
2023-06-02 76.34 78.27 76.34 78.23 0.0M
2023-06-01 75.11 75.78 74.87 75.58 0.0M
2023-05-31 75.79 76.12 74.55 75.04 0.0M
2023-05-30 76.43 76.59 75.89 76.24 0.0M
2023-05-26 75.33 76.24 75.30 76.11 0.0M
2023-05-25 75.21 75.41 74.53 75.24 0.0M
2023-05-24 75.86 75.86 75.06 75.28 0.0M
2023-05-23 76.74 77.33 76.20 76.20 0.0M
2023-05-22 76.52 77.15 76.42 76.83 0.0M
2023-05-19 77.46 77.50 76.16 76.40 0.0M
2023-05-18 76.44 77.32 76.18 77.28 0.0M
2023-05-17 75.56 76.75 75.32 76.68 0.0M
2023-05-16 75.96 75.96 75.03 75.03 0.0M
2023-05-15 75.77 76.20 75.51 76.14 0.0M
2023-05-12 75.95 75.95 74.91 75.38 0.0M
2023-05-11 75.54 75.71 75.24 75.54 0.0M
2023-05-10 76.83 76.83 75.17 76.01 0.0M
2023-05-09 75.91 76.30 75.70 76.07 0.1M
2023-05-08 77.06 77.19 76.15 76.39 0.0M
2023-05-05 76.00 76.80 75.98 76.64 0.0M
2023-05-04 75.67 75.67 74.43 74.86 0.0M
2023-05-03 76.55 77.74 76.23 76.26 0.0M
2023-05-02 77.51 77.51 75.54 76.50 0.0M
2023-05-01 77.68 78.24 77.58 77.69 0.0M
2023-04-28 76.90 77.95 76.90 77.83 0.0M
2023-04-27 75.93 76.94 75.73 76.89 0.0M
2023-04-26 76.02 76.37 75.49 75.61 0.0M
2023-04-25 77.18 77.18 76.25 76.25 0.0M
2023-04-24 77.72 78.09 77.42 77.83 0.0M
2023-04-21 78.05 78.05 77.32 77.83 0.0M
2023-04-20 77.75 78.36 77.75 78.01 0.0M
2023-04-19 77.58 78.49 77.58 78.40 0.0M
2023-04-18 78.41 78.61 77.79 78.04 0.0M
2023-04-17 77.52 78.23 77.43 78.23 0.0M
2023-04-14 78.04 78.60 77.08 77.53 0.0M
2023-04-13 77.91 78.14 77.37 78.00 0.0M
2023-04-12 78.80 78.80 77.45 77.51 0.0M
2023-04-11 77.55 78.39 77.55 78.06 0.0M
2023-04-10 75.93 77.31 75.93 77.31 0.0M
2023-04-06 76.19 76.61 75.99 76.30 0.0M
2023-04-05 76.75 76.80 76.07 76.48 0.0M
2023-04-04 78.50 78.50 76.63 77.10 0.0M
2023-04-03 78.62 78.93 77.98 78.45 0.0M
2023-03-31 77.65 78.66 77.65 78.66 0.0M
2023-03-30 77.81 77.83 77.19 77.29 0.0M
2023-03-29 76.69 77.03 76.31 77.02 0.0M
2023-03-28 75.50 76.34 75.50 75.99 0.0M
2023-03-27 75.88 76.14 75.30 75.69 0.0M
2023-03-24 73.77 75.16 73.68 75.16 0.0M
2023-03-23 75.37 76.23 74.01 74.47 0.0M
2023-03-22 76.91 77.11 75.00 75.00 0.2M
2023-03-21 76.75 77.27 76.69 77.01 0.1M
2023-03-20 74.91 76.17 74.91 75.51 0.0M
2023-03-17 76.02 76.02 74.10 74.30 0.0M
2023-03-16 74.74 76.31 73.97 76.17 0.0M
2023-03-15 74.99 75.40 74.04 75.34 0.0M
2023-03-14 78.09 78.13 76.21 76.96 0.1M
2023-03-13 151.08 153.89 149.28 151.43 0.0M
2023-03-10 159.46 159.46 153.55 154.82 0.0M
2023-03-09 164.22 164.77 159.91 159.91 0.0M
2023-03-08 164.32 164.97 163.56 164.54 0.0M
2023-03-07 166.89 166.89 164.25 164.30 0.0M
2023-03-06 169.07 169.19 166.57 166.57 0.0M
2023-03-03 168.22 169.16 167.39 168.91 0.0M
2023-03-02 165.10 167.11 164.78 167.11 0.0M
2023-03-01 166.31 167.19 165.72 166.46 0.0M
2023-02-28 167.22 167.79 166.47 166.47 0.0M
2023-02-27 167.67 168.20 166.03 166.39 0.0M
2023-02-24 166.14 166.14 164.60 166.04 0.0M
2023-02-23 168.25 168.25 165.66 167.51 0.0M
2023-02-22 167.51 168.16 166.59 167.04 0.0M
2023-02-21 169.22 169.57 166.63 166.91 0.0M
2023-02-17 171.03 171.28 169.76 171.19 0.0M
2023-02-16 170.99 173.05 170.57 171.50 0.0M
2023-02-15 170.48 172.86 170.37 172.80 0.0M
2023-02-14 171.19 171.87 169.90 171.54 0.0M
2023-02-13 169.75 171.38 169.27 171.38 0.0M
2023-02-10 168.15 169.42 168.15 169.33 0.0M
2023-02-09 173.03 173.03 169.22 169.22 0.0M
2023-02-08 173.55 173.55 171.43 171.69 0.0M
2023-02-07 173.14 174.54 171.56 174.14 0.0M
2023-02-06 173.83 174.57 172.65 173.22 0.0M
2023-02-03 175.59 176.68 174.79 175.43 0.0M
2023-02-02 175.71 177.85 175.14 176.90 0.0M
2023-02-01 170.85 175.19 170.66 173.96 0.0M
2023-01-31 167.52 170.99 167.52 170.99 0.0M
2023-01-30 167.67 168.63 166.83 166.96 0.0M
2023-01-27 167.72 168.92 167.72 168.61 0.0M
2023-01-26 167.04 167.56 166.15 167.51 0.0M
2023-01-25 164.32 166.12 164.13 166.12 0.1M
2023-01-24 166.27 166.46 165.30 165.85 0.0M
2023-01-23 164.98 166.95 164.95 166.73 0.0M
2023-01-20 161.51 164.16 161.51 164.16 0.0M
2023-01-19 161.58 162.10 160.43 161.40 0.0M
2023-01-18 165.66 166.75 163.07 163.07 0.0M
2023-01-17 165.67 166.00 164.97 165.25 0.0M
2023-01-13 163.80 165.50 163.80 165.44 0.0M
2023-01-12 163.91 164.89 163.54 164.76 0.0M
2023-01-11 161.77 163.00 161.77 163.00 0.0M
2023-01-10 158.97 160.77 158.74 160.77 0.0M
2023-01-09 159.50 160.75 158.86 159.07 0.0M
2023-01-06 156.04 159.11 156.04 158.81 0.0M
2023-01-05 155.02 155.46 154.07 154.78 0.0M
2023-01-04 154.66 156.80 154.66 156.00 0.0M
2023-01-03 154.47 155.50 152.29 153.43 0.0M