Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Midcap 400 Value ETF Vanguard (NY: IVOV )

89.25 +1.37 (+1.56%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2011 23.46 23.46 23.44 23.44 1,062 +0.85(+3.77%)
Nov 29, 2011 22.59 22.59 22.59 22.59 479 +0.15(+0.69%)
Nov 28, 2011 22.46 22.50 22.42 22.43 4,700 +0.60(+2.73%)
Nov 23, 2011 21.84 21.84 21.84 21.84 239 -0.62(-2.75%)
Nov 22, 2011 22.45 22.45 22.44 22.45 1,323 -0.03(-0.15%)
Nov 21, 2011 22.40 22.49 22.38 22.49 719 -0.60(-2.60%)
Nov 18, 2011 23.08 23.12 23.03 23.09 2,127 -0.05(-0.23%)
Nov 17, 2011 23.32 23.48 23.13 23.14 3,357 -0.32(-1.37%)
Nov 16, 2011 23.85 23.91 23.46 23.46 10,312 -0.10(-0.42%)
Nov 14, 2011 23.67 23.56 23.56 23.56 8,153 -0.25(-1.03%)
Nov 11, 2011 23.81 23.81 23.81 23.81 1,438 +0.69(+2.98%)
Nov 09, 2011 23.16 23.12 23.12 23.12 1,438 -0.93(-3.88%)
Nov 08, 2011 23.85 24.06 23.85 24.06 2,225 +0.51(+2.16%)
Nov 07, 2011 23.55 23.55 23.55 23.55 453 -0.30(-1.25%)
Nov 04, 2011 23.61 23.90 23.46 23.85 6,412 -0.03(-0.11%)
Nov 03, 2011 23.23 23.87 23.23 23.87 1,539 +0.47(+2.00%)
Nov 02, 2011 23.29 23.43 23.04 23.41 294,626 +0.61(+2.69%)
Nov 01, 2011 22.82 23.00 22.66 22.79 5,084 -1.15(-4.79%)
Oct 31, 2011 23.87 23.94 23.87 23.94 1,390 -0.18(-0.74%)
Oct 28, 2011 24.23 24.23 24.12 24.12 1,678 -0.27(-1.11%)
Oct 27, 2011 24.02 24.39 23.97 24.39 4,333 +1.08(+4.61%)
Oct 26, 2011 23.26 23.42 23.26 23.31 2,158 +0.18(+0.76%)
Oct 25, 2011 23.24 23.24 23.14 23.14 2,398 -0.32(-1.37%)
Oct 24, 2011 23.23 23.46 23.23 23.46 1,582 +0.52(+2.29%)
Oct 21, 2011 22.69 22.93 22.69 22.93 980 +0.29(+1.27%)
Oct 18, 2011 22.65 22.65 22.65 22.65 0 +0.71(+3.24%)
Oct 17, 2011 22.02 22.02 21.93 21.94 1,477 -0.64(-2.82%)
Oct 14, 2011 22.41 22.57 22.41 22.57 1,199 +0.54(+2.44%)
Oct 13, 2011 22.06 22.06 22.03 22.03 479 -0.28(-1.23%)
Oct 12, 2011 22.12 22.31 22.12 22.31 1,462 +0.39(+1.77%)
Oct 11, 2011 21.92 21.92 21.92 21.92 479 +0.10(+0.48%)
Oct 10, 2011 21.81 21.82 21.81 21.82 2,290 +0.33(+1.55%)
Oct 07, 2011 21.42 21.48 21.42 21.48 1,139 +0.51(+2.43%)
Oct 05, 2011 20.75 20.97 20.97 20.97 10,791 +1.20(+6.05%)
Oct 04, 2011 19.78 19.78 19.78 19.78 311 +0.00(+0.02%)
Oct 03, 2011 20.54 20.59 19.77 19.77 4,724 -0.92(-4.44%)
Sep 30, 2011 20.69 20.69 20.69 20.69 434 -0.29(-1.40%)
Sep 29, 2011 21.32 21.32 20.99 20.99 3,069 -0.93(-4.26%)
Sep 27, 2011 21.96 21.92 21.92 21.92 2,398 +1.04(+4.99%)
Sep 26, 2011 20.88 20.88 20.88 20.88 239 +0.38(+1.87%)
Sep 23, 2011 20.52 20.52 20.49 20.49 719 +0.00(+0.02%)
Sep 22, 2011 20.74 20.77 20.49 20.49 7,674 -1.16(-5.35%)
Sep 21, 2011 21.65 21.66 21.65 21.65 1,007 -1.06(-4.68%)
Sep 15, 2011 22.68 22.71 22.71 22.71 479 +0.43(+1.93%)
Sep 14, 2011 22.27 22.28 22.27 22.28 2,158 +0.05(+0.24%)
Sep 13, 2011 21.97 22.23 21.97 22.23 479 +0.38(+1.72%)
Sep 12, 2011 21.63 21.85 21.61 21.85 5,276 +0.01(+0.06%)
Sep 09, 2011 22.14 22.14 21.84 21.84 959 -0.67(-2.98%)
Sep 08, 2011 22.55 22.70 22.48 22.51 1,678 -0.18(-0.79%)
Sep 07, 2011 22.69 22.69 22.69 22.69 239 +0.87(+3.97%)
Sep 06, 2011 21.68 21.83 21.68 21.83 959 -0.28(-1.27%)
Sep 02, 2011 22.10 22.11 22.10 22.11 479 -0.73(-3.18%)
Sep 01, 2011 23.18 23.22 22.83 22.83 3,983 -0.40(-1.72%)
Aug 31, 2011 23.10 23.23 23.10 23.23 479 +0.13(+0.58%)
Aug 30, 2011 22.91 23.14 22.82 23.10 3,357 +1.61(+7.47%)
Aug 29, 2011 21.50 21.50 21.50 21.50 719 +0.00(+0.00%)
Aug 26, 2011 21.50 21.50 21.50 21.50 239 -0.18(-0.83%)
Aug 25, 2011 22.38 22.38 21.57 21.67 1,918 -0.22(-1.01%)
Aug 24, 2011 21.81 21.90 21.81 21.90 3,597 +0.20(+0.90%)
Aug 23, 2011 21.01 21.70 21.01 21.70 3,486 +0.69(+3.27%)
Aug 22, 2011 21.01 21.01 21.01 21.01 661 -0.48(-2.21%)
Aug 19, 2011 20.97 21.49 20.97 21.49 1,158 +0.11(+0.51%)
Aug 18, 2011 21.77 21.77 21.29 21.38 5,424 -1.16(-5.16%)
Aug 17, 2011 22.89 22.89 22.53 22.54 2,477 +0.04(+0.19%)
Aug 16, 2011 22.63 22.63 22.50 22.50 1,590 -0.29(-1.26%)
Aug 15, 2011 22.74 22.79 22.74 22.79 3,064 +0.66(+2.99%)
Aug 12, 2011 22.27 22.31 22.12 22.13 2,103 +0.43(+1.98%)
Aug 11, 2011 21.70 21.70 21.70 21.70 1,199 +0.21(+0.99%)
Aug 10, 2011 21.25 21.48 21.25 21.48 1,438 -0.05(-0.23%)
Aug 09, 2011 21.53 21.53 21.53 21.53 479 +0.41(+1.95%)
Aug 08, 2011 21.79 21.94 20.85 21.12 6,724 -1.39(-6.17%)
Aug 05, 2011 22.94 22.94 22.48 22.51 10,556 -0.79(-3.40%)
Aug 04, 2011 23.76 23.79 23.30 23.30 1,319 -0.75(-3.10%)
Aug 03, 2011 23.88 24.05 23.88 24.05 1,637 -0.14(-0.57%)
Aug 02, 2011 24.22 24.22 24.18 24.18 1,438 -0.69(-2.78%)
Aug 01, 2011 25.35 25.35 24.86 24.88 10,794 -0.22(-0.88%)
Jul 29, 2011 25.21 25.21 25.10 25.10 2,877 -0.24(-0.94%)
Jul 28, 2011 25.34 25.34 25.34 25.34 239 -0.15(-0.59%)
Jul 27, 2011 25.69 25.69 25.48 25.48 1,918 -0.49(-1.90%)
Jul 26, 2011 26.04 26.11 25.98 25.98 2,772 -0.16(-0.61%)
Jul 25, 2011 26.06 26.14 26.03 26.14 959 +0.33(+1.28%)
Jul 14, 2011 25.81 25.81 25.81 25.81 479 -0.28(-1.07%)
Jul 12, 2011 26.09 26.09 26.09 26.09 479 -0.06(-0.24%)
Jul 11, 2011 26.35 26.35 26.15 26.15 4,758 -0.49(-1.83%)
Jul 08, 2011 26.62 26.64 26.53 26.64 2,662 -0.01(-0.04%)
Jul 06, 2011 26.64 26.64 26.64 26.64 959 +0.45(+1.72%)
Jun 30, 2011 26.19 26.19 26.19 26.19 719 +0.85(+3.34%)
Jun 23, 2011 25.35 25.35 25.35 25.35 479 -0.47(-1.83%)
Jun 22, 2011 25.70 25.82 25.70 25.82 2,036 +0.51(+2.00%)
Jun 20, 2011 25.31 25.31 25.31 25.31 1,199 +0.19(+0.76%)
Jun 17, 2011 25.19 25.19 25.12 25.12 6,854 +0.13(+0.53%)
Jun 15, 2011 25.22 24.99 24.99 24.99 3,837 -0.38(-1.49%)
Jun 14, 2011 25.40 25.40 25.37 25.37 10,072 +0.30(+1.18%)
Jun 13, 2011 25.04 25.07 25.04 25.07 3,357 -0.35(-1.38%)
Jun 09, 2011 25.31 25.42 25.42 25.42 719 -0.16(-0.64%)
Jun 07, 2011 25.47 25.59 25.59 25.59 3,117 +0.04(+0.15%)
Jun 06, 2011 25.55 25.55 25.55 25.55 268 -1.12(-4.20%)
May 31, 2011 26.66 26.67 26.67 26.67 1,918 +0.70(+2.68%)
May 24, 2011 25.97 25.97 25.97 25.97 239 -0.08(-0.32%)
May 23, 2011 26.06 26.08 26.05 26.05 1,103 -0.50(-1.88%)
May 20, 2011 26.56 26.57 26.55 26.55 1,438 -0.16(-0.59%)
May 19, 2011 26.71 26.71 26.71 26.71 239 +0.17(+0.64%)
May 18, 2011 26.54 26.54 26.54 26.54 479 +0.33(+1.24%)
May 17, 2011 26.25 26.25 26.22 26.22 1,155 -0.39(-1.47%)
May 12, 2011 26.64 26.61 26.61 26.61 1,438 -0.10(-0.39%)
May 11, 2011 27.00 27.00 26.71 26.71 546 -0.40(-1.48%)
May 10, 2011 26.92 27.11 26.92 27.11 774 +0.48(+1.79%)
May 09, 2011 26.59 26.63 26.57 26.63 1,232 -0.00(-0.01%)
May 06, 2011 26.88 26.88 26.56 26.64 5,398 +0.09(+0.33%)
May 05, 2011 26.48 26.74 26.48 26.55 1,163 -0.11(-0.41%)
May 04, 2011 26.66 26.66 26.66 26.66 510 -0.18(-0.65%)
May 03, 2011 26.83 26.83 26.83 26.83 959 -0.30(-1.09%)
May 02, 2011 27.13 27.13 27.13 27.13 2,474 -0.12(-0.43%)
Apr 29, 2011 27.25 27.25 27.25 27.25 1,438 +0.01(+0.03%)
Apr 28, 2011 27.24 27.24 27.24 27.24 1,199 +0.10(+0.36%)
Apr 27, 2011 27.07 27.14 27.07 27.14 1,822 +0.11(+0.40%)
Apr 26, 2011 27.02 27.05 27.01 27.03 4,316 +0.44(+1.65%)
Apr 25, 2011 26.60 26.60 26.59 26.59 4,463 -0.10(-0.39%)
Apr 21, 2011 26.69 26.71 26.69 26.70 863 +0.17(+0.63%)
Apr 20, 2011 26.57 26.64 26.53 26.53 959 +0.34(+1.31%)
Apr 19, 2011 26.21 26.21 26.16 26.19 4,088 +0.11(+0.42%)
Apr 18, 2011 26.30 26.30 25.89 26.08 15,413 -0.46(-1.73%)
Apr 15, 2011 26.53 26.54 26.52 26.54 3,189 +0.23(+0.89%)
Apr 14, 2011 26.22 26.31 26.15 26.31 7,137 -0.12(-0.45%)
Apr 13, 2011 26.44 26.44 26.43 26.43 479 +0.15(+0.58%)
Apr 12, 2011 26.47 26.47 26.24 26.27 2,297 -0.32(-1.21%)
Apr 11, 2011 26.73 26.73 26.59 26.59 959 -0.20(-0.75%)
Apr 08, 2011 27.20 27.20 26.80 26.80 7,530 -0.31(-1.15%)
Apr 06, 2011 27.11 27.11 27.11 27.11 0 -0.06(-0.22%)
Apr 05, 2011 27.17 27.17 27.17 27.17 239 +0.16(+0.60%)
Apr 04, 2011 27.09 27.09 26.98 27.00 6,655 +0.22(+0.81%)
Mar 31, 2011 26.79 26.79 26.79 26.79 0 +0.13(+0.50%)
Mar 30, 2011 26.57 26.65 26.54 26.65 4,628 +0.26(+0.98%)
Mar 29, 2011 26.36 26.39 26.36 26.39 959 -0.01(-0.03%)
Mar 28, 2011 26.40 26.40 26.40 26.40 719 +0.03(+0.11%)
Mar 25, 2011 26.46 26.46 26.37 26.37 5,995 +0.57(+2.20%)
Mar 24, 2011 25.81 25.81 25.81 25.81 479 +0.07(+0.29%)
Mar 23, 2011 25.73 25.73 25.73 25.73 577 -0.28(-1.07%)
Mar 22, 2011 26.02 26.02 26.01 26.01 623 +0.43(+1.68%)
Mar 18, 2011 25.58 25.58 25.58 25.58 0 +0.00(+0.02%)
Mar 17, 2011 25.58 25.58 25.58 25.58 453 +0.25(+0.98%)
Mar 16, 2011 25.46 25.46 25.29 25.33 19,482 -0.25(-0.96%)
Mar 15, 2011 25.57 25.57 25.57 25.57 2,777 -0.30(-1.15%)
Mar 11, 2011 25.58 25.87 25.87 25.87 4,076 +0.11(+0.42%)
Mar 10, 2011 25.95 25.95 25.72 25.76 3,072 -0.50(-1.92%)
Mar 09, 2011 26.27 26.27 26.27 26.27 275 -0.10(-0.36%)
Mar 08, 2011 25.95 26.38 25.95 26.36 5,796 +0.50(+1.92%)
Mar 07, 2011 25.87 25.87 25.87 25.87 299 -0.25(-0.95%)
Mar 04, 2011 26.31 26.31 26.11 26.11 5,276 -0.20(-0.77%)
Mar 03, 2011 26.22 26.35 26.22 26.32 9,352 +0.34(+1.32%)
Mar 02, 2011 25.84 26.05 25.84 25.97 11,871 +0.19(+0.73%)
Mar 01, 2011 26.21 26.24 25.77 25.79 11,854 -0.48(-1.84%)
Feb 28, 2011 26.29 26.29 26.27 26.27 479 +0.13(+0.48%)
Feb 25, 2011 25.90 26.14 25.90 26.14 5,395 +0.62(+2.42%)
Feb 24, 2011 25.53 25.53 25.52 25.53 8,048 -0.53(-2.02%)
Feb 23, 2011 26.13 26.19 26.05 26.05 4,014 -0.07(-0.26%)
Feb 22, 2011 26.42 26.46 26.12 26.12 7,631 -0.58(-2.16%)
Feb 18, 2011 26.68 26.70 26.62 26.70 8,417 -0.01(-0.03%)
Feb 17, 2011 26.49 26.70 26.49 26.70 14,710 +0.21(+0.80%)
Feb 16, 2011 26.44 26.49 26.44 26.49 2,060 +0.15(+0.57%)
Feb 14, 2011 26.32 26.34 26.34 26.34 1,438 +0.37(+1.41%)
Feb 11, 2011 25.92 25.97 25.92 25.97 1,918 -0.05(-0.19%)
Feb 10, 2011 26.02 26.02 25.97 26.02 2,683 +0.13(+0.50%)
Feb 09, 2011 25.98 25.98 25.89 25.89 4,076 -0.08(-0.30%)
Feb 08, 2011 25.97 26.00 25.97 25.97 6,954 +0.02(+0.08%)
Feb 07, 2011 25.83 25.96 25.83 25.95 7,914 +0.38(+1.48%)
Feb 04, 2011 25.64 25.64 25.57 25.57 5,098 +0.00(+0.00%)
Feb 03, 2011 25.50 25.57 25.50 25.57 1,635 -0.00(-0.02%)
Feb 02, 2011 25.59 25.59 25.56 25.58 1,918 -0.06(-0.23%)
Feb 01, 2011 25.44 25.64 25.44 25.64 3,837 +0.05(+0.21%)
Jan 28, 2011 25.58 25.58 25.58 25.58 0 +0.02(+0.07%)
Jan 27, 2011 25.56 25.57 25.56 25.57 6,475 +0.25(+0.97%)
Jan 26, 2011 25.32 25.32 25.32 25.32 1,199 +0.18(+0.70%)
Jan 25, 2011 25.14 25.14 25.14 25.14 5,755 +0.13(+0.52%)
Jan 24, 2011 25.01 25.01 25.01 25.01 1,199 +0.04(+0.17%)
Jan 21, 2011 25.14 25.23 24.97 24.97 8,352 +0.03(+0.13%)
Jan 20, 2011 24.94 24.94 24.94 24.94 1,069 -0.13(-0.53%)
Jan 13, 2011 25.08 25.07 25.07 25.07 1,199 -0.01(-0.05%)
Jan 12, 2011 25.14 25.14 25.09 25.09 2,278 +0.17(+0.69%)
Jan 11, 2011 24.91 24.91 24.91 24.91 479 +0.17(+0.67%)
Jan 10, 2011 24.75 24.76 24.75 24.75 959 +0.07(+0.27%)
Jan 07, 2011 24.68 24.68 24.68 24.68 479 -0.10(-0.42%)
Jan 06, 2011 24.88 24.88 24.79 24.79 817 -0.01(-0.03%)
Jan 05, 2011 24.80 24.80 24.79 24.79 661 -0.10(-0.39%)
Jan 03, 2011 24.81 24.89 24.89 24.89 959 +0.16(+0.64%)
Dec 29, 2010 24.76 24.73 24.73 24.73 959 +0.17(+0.70%)
Dec 27, 2010 24.55 24.56 24.56 24.56 3,597 -0.20(-0.79%)
Dec 23, 2010 24.76 24.76 24.76 24.76 1,199 -0.00(-0.02%)
Dec 22, 2010 24.73 24.76 24.73 24.76 1,055 +0.35(+1.43%)
Dec 20, 2010 24.41 24.41 24.41 24.41 239 +0.08(+0.31%)
Dec 17, 2010 24.33 24.33 24.33 24.33 398 +0.02(+0.07%)
Dec 16, 2010 24.11 24.32 24.11 24.32 7,659 +0.03(+0.14%)
Dec 14, 2010 24.28 24.28 24.28 24.28 719 -0.05(-0.22%)
Dec 13, 2010 24.38 24.38 24.34 24.34 1,055 +0.08(+0.31%)
Dec 10, 2010 24.07 24.26 24.07 24.26 11,751 +0.31(+1.29%)
Dec 09, 2010 23.96 23.96 23.96 23.96 479 +0.07(+0.30%)
Dec 08, 2010 23.87 23.88 23.87 23.88 1,295 -0.22(-0.92%)
Dec 07, 2010 24.11 24.11 24.11 24.11 719 +0.20(+0.82%)
Dec 06, 2010 23.91 23.91 23.91 23.91 369 +0.18(+0.76%)
Dec 03, 2010 23.73 23.73 23.73 23.73 597 +0.33(+1.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.