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 )

90.27 -0.09 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Apr 30, 2013 31.18 31.39 31.14 31.36 12,974 +0.18(+0.58%)
Apr 29, 2013 31.10 31.19 31.10 31.18 6,319 +0.32(+1.04%)
Apr 26, 2013 31.09 31.09 30.83 30.86 13,427 -0.28(-0.88%)
Apr 25, 2013 31.02 31.17 31.02 31.13 4,599 +0.14(+0.44%)
Apr 24, 2013 30.81 31.00 30.81 30.99 5,503 +0.30(+0.99%)
Apr 23, 2013 30.67 30.69 30.67 30.69 479 +0.18(+0.61%)
Apr 22, 2013 30.48 30.52 30.16 30.50 9,595 +0.19(+0.64%)
Apr 19, 2013 30.18 30.36 30.18 30.31 1,918 +0.20(+0.65%)
Apr 18, 2013 30.26 30.27 30.11 30.11 14,693 -0.20(-0.67%)
Apr 17, 2013 30.15 30.32 30.15 30.32 10,065 -0.26(-0.85%)
Apr 16, 2013 30.62 30.62 30.58 30.58 479 +0.18(+0.59%)
Apr 15, 2013 31.20 31.20 30.40 30.40 1,438 -0.92(-2.95%)
Apr 12, 2013 31.39 31.39 31.29 31.32 7,511 -0.17(-0.55%)
Apr 11, 2013 31.40 31.60 31.40 31.49 31,023 +0.12(+0.40%)
Apr 10, 2013 31.21 31.37 31.19 31.37 1,364 +0.30(+0.95%)
Apr 09, 2013 30.99 31.09 30.91 31.07 6,839 +0.09(+0.28%)
Apr 08, 2013 30.74 30.99 30.67 30.99 43,268 +0.29(+0.93%)
Apr 05, 2013 30.39 30.70 30.31 30.70 10,417 -0.07(-0.24%)
Apr 04, 2013 30.64 30.77 30.61 30.77 16,629 +0.18(+0.59%)
Apr 03, 2013 31.10 31.10 30.59 30.59 12,933 -0.53(-1.69%)
Apr 02, 2013 31.42 31.42 31.09 31.12 57,588 -0.11(-0.35%)
Apr 01, 2013 31.46 31.46 31.14 31.23 58,288 -0.30(-0.95%)
Mar 28, 2013 31.87 31.87 31.34 31.53 13,899 +0.18(+0.57%)
Mar 27, 2013 31.07 31.39 31.07 31.35 12,549 +0.16(+0.52%)
Mar 26, 2013 31.19 31.20 31.18 31.19 10,158 +0.09(+0.28%)
Mar 25, 2013 31.21 31.32 31.10 31.10 3,796 +0.02(+0.07%)
Mar 22, 2013 31.14 31.14 31.07 31.08 4,772 +0.00(+0.01%)
Mar 21, 2013 31.08 31.16 31.05 31.07 6,590 -0.08(-0.27%)
Mar 20, 2013 31.18 31.20 31.12 31.16 6,525 +0.18(+0.59%)
Mar 19, 2013 31.14 31.14 30.97 30.97 882 -0.08(-0.27%)
Mar 18, 2013 30.99 31.22 30.99 31.06 30,346 -0.16(-0.51%)
Mar 15, 2013 31.16 31.24 31.16 31.21 5,844 +0.02(+0.05%)
Mar 14, 2013 31.07 31.20 31.06 31.20 22,166 +0.27(+0.88%)
Mar 13, 2013 30.91 30.94 30.83 30.93 2,532 +0.13(+0.42%)
Mar 12, 2013 30.80 30.80 30.80 30.80 239 -0.03(-0.08%)
Mar 11, 2013 30.80 30.83 30.79 30.82 14,770 +0.12(+0.39%)
Mar 08, 2013 30.69 30.71 30.53 30.70 9,904 +0.20(+0.66%)
Mar 07, 2013 30.46 30.50 30.45 30.50 13,022 +0.21(+0.69%)
Mar 06, 2013 30.36 30.36 30.29 30.29 5,770 +0.03(+0.09%)
Mar 05, 2013 30.01 30.31 30.01 30.27 9,137 +0.49(+1.66%)
Mar 04, 2013 29.83 29.84 29.69 29.77 8,091 -0.09(-0.30%)
Mar 01, 2013 29.61 29.86 29.59 29.86 4,079 -0.18(-0.61%)
Feb 28, 2013 30.02 30.17 30.00 30.04 6,367 +0.00(+0.00%)
Feb 27, 2013 29.67 30.10 29.67 30.04 3,702 +0.38(+1.26%)
Feb 26, 2013 29.61 29.67 29.61 29.67 2,256 -0.39(-1.30%)
Feb 22, 2013 30.00 30.11 29.98 30.06 8,017 +0.25(+0.84%)
Feb 21, 2013 30.02 30.04 29.81 29.81 6,554 -0.31(-1.02%)
Feb 20, 2013 30.63 30.63 30.12 30.12 26,850 -0.48(-1.57%)
Feb 19, 2013 30.39 30.61 30.39 30.60 11,868 +0.24(+0.78%)
Feb 15, 2013 30.40 30.40 30.35 30.36 10,312 -0.03(-0.08%)
Feb 14, 2013 30.21 30.41 30.21 30.39 10,938 +0.13(+0.43%)
Feb 13, 2013 30.20 30.28 30.18 30.26 16,197 +0.12(+0.39%)
Feb 12, 2013 30.06 30.15 30.06 30.14 44,640 +0.18(+0.61%)
Feb 11, 2013 30.02 30.02 29.92 29.96 20,260 -0.02(-0.07%)
Feb 08, 2013 29.94 29.98 29.92 29.98 4,508 +0.18(+0.59%)
Feb 07, 2013 29.73 29.80 29.71 29.80 2,398 +0.10(+0.35%)
Feb 06, 2013 29.56 29.74 29.56 29.70 21,670 +0.21(+0.71%)
Feb 04, 2013 29.57 29.68 29.44 29.49 18,691 -0.22(-0.74%)
Feb 01, 2013 29.68 29.77 29.59 29.71 9,403 +0.18(+0.59%)
Jan 31, 2013 29.41 29.57 29.41 29.53 9,604 +0.13(+0.44%)
Jan 30, 2013 29.58 29.58 29.41 29.41 5,515 -0.10(-0.35%)
Jan 29, 2013 29.51 29.56 29.49 29.51 3,117 -0.03(-0.10%)
Jan 28, 2013 29.51 29.54 29.51 29.54 12,482 +0.02(+0.07%)
Jan 25, 2013 29.43 29.52 29.39 29.52 7,602 +0.17(+0.57%)
Jan 24, 2013 29.27 29.41 29.21 29.35 9,403 +0.15(+0.53%)
Jan 23, 2013 29.62 29.62 29.20 29.20 10,892 -0.06(-0.20%)
Jan 22, 2013 29.00 29.26 29.00 29.26 14,024 +0.30(+1.02%)
Jan 18, 2013 28.91 28.96 28.86 28.96 5,818 +0.06(+0.22%)
Jan 17, 2013 28.81 28.90 28.81 28.90 1,438 +0.27(+0.95%)
Jan 16, 2013 28.66 28.66 28.57 28.63 5,837 +0.03(+0.10%)
Jan 15, 2013 28.63 28.63 28.59 28.60 1,438 +0.10(+0.35%)
Jan 14, 2013 28.44 28.53 28.44 28.50 5,525 +0.04(+0.15%)
Jan 11, 2013 28.47 28.48 28.38 28.45 9,113 -0.02(-0.07%)
Jan 10, 2013 28.43 28.51 28.38 28.48 7,971 +0.10(+0.37%)
Jan 09, 2013 28.34 28.37 28.34 28.37 563 +0.12(+0.42%)
Jan 08, 2013 28.33 28.33 28.24 28.25 2,844 -0.09(-0.31%)
Jan 07, 2013 28.38 28.40 28.33 28.34 8,544 -0.13(-0.47%)
Jan 04, 2013 28.40 28.48 28.38 28.48 8,633 +0.15(+0.53%)
Jan 03, 2013 28.29 28.33 28.29 28.33 479 +0.31(+1.10%)
Jan 02, 2013 27.99 28.02 27.99 28.02 20,825 +0.65(+2.38%)
Dec 31, 2012 27.10 27.37 27.10 27.37 1,750 +0.16(+0.60%)
Dec 28, 2012 27.20 27.23 27.19 27.20 23,502 +0.10(+0.38%)
Dec 27, 2012 27.09 27.10 27.09 27.10 1,199 -0.28(-1.02%)
Dec 26, 2012 27.35 27.38 27.35 27.38 1,918 -0.06(-0.23%)
Dec 24, 2012 27.44 27.44 27.44 27.44 1,918 -0.51(-1.82%)
Dec 21, 2012 27.93 27.97 27.87 27.95 4,129 -0.20(-0.70%)
Dec 20, 2012 28.09 28.16 28.08 28.15 2,659 +0.14(+0.51%)
Dec 19, 2012 28.01 28.02 27.99 28.00 7,434 +0.07(+0.24%)
Dec 18, 2012 27.88 27.94 27.88 27.94 2,024 +0.40(+1.44%)
Dec 17, 2012 27.51 27.54 27.51 27.54 884 +0.17(+0.60%)
Dec 14, 2012 27.37 27.37 27.37 27.37 239 -0.18(-0.64%)
Dec 13, 2012 27.55 27.55 27.55 27.55 479 +0.08(+0.29%)
Dec 12, 2012 27.61 27.68 27.47 27.47 4,796 +0.00(+0.00%)
Dec 11, 2012 27.57 27.57 27.47 27.47 11,650 +0.11(+0.41%)
Dec 10, 2012 27.27 27.37 27.23 27.36 11,516 +0.23(+0.83%)
Dec 06, 2012 27.13 27.13 27.13 27.13 0 +0.07(+0.28%)
Dec 04, 2012 27.07 27.06 27.06 27.06 959 +0.39(+1.47%)
Nov 28, 2012 26.67 26.67 26.67 26.67 0 -0.06(-0.22%)
Nov 27, 2012 26.71 26.77 26.71 26.72 1,494 +0.02(+0.09%)
Nov 26, 2012 26.70 26.70 26.70 26.70 479 -0.01(-0.03%)
Nov 23, 2012 26.58 26.71 26.58 26.71 719 +0.45(+1.70%)
Nov 20, 2012 26.26 26.26 26.26 26.26 0 +0.17(+0.64%)
Nov 19, 2012 26.08 26.11 26.06 26.09 5,515 +0.73(+2.89%)
Nov 16, 2012 25.36 25.36 25.36 25.36 239 -0.08(-0.31%)
Nov 15, 2012 25.44 25.44 25.44 25.44 239 -0.44(-1.69%)
Nov 14, 2012 26.10 26.10 25.88 25.88 2,877 -0.38(-1.43%)
Nov 12, 2012 26.25 26.25 26.25 26.25 1,199 -0.07(-0.27%)
Nov 08, 2012 26.32 26.32 26.32 26.32 0 -0.32(-1.19%)
Nov 07, 2012 26.64 26.64 26.64 26.64 959 -0.61(-2.23%)
Nov 06, 2012 27.25 27.25 27.25 27.25 239 +0.31(+1.16%)
Nov 05, 2012 26.93 26.94 26.93 26.94 959 +0.05(+0.20%)
Nov 02, 2012 27.00 27.00 26.88 26.88 959 -0.27(-0.98%)
Nov 01, 2012 26.65 27.21 26.65 27.15 4,796 +0.60(+2.26%)
Oct 31, 2012 26.55 26.55 26.55 26.55 479 +0.08(+0.31%)
Oct 26, 2012 26.48 26.47 26.47 26.47 3,117 -0.03(-0.12%)
Oct 25, 2012 26.55 26.55 26.50 26.50 1,678 -0.05(-0.20%)
Oct 24, 2012 26.57 26.57 26.55 26.55 599 +0.10(+0.39%)
Oct 23, 2012 26.64 26.64 26.41 26.45 2,045 -0.50(-1.86%)
Oct 19, 2012 27.19 27.19 26.95 26.95 4,196 -0.29(-1.06%)
Oct 18, 2012 27.20 27.32 27.20 27.24 7,240 +0.13(+0.48%)
Oct 17, 2012 27.11 27.11 27.11 27.11 479 +0.63(+2.36%)
Oct 12, 2012 26.48 26.48 26.48 26.48 1,918 -0.28(-1.03%)
Oct 11, 2012 26.82 26.82 26.76 26.76 8,952 +0.08(+0.31%)
Oct 10, 2012 26.77 26.77 26.67 26.67 479 -0.10(-0.37%)
Oct 09, 2012 26.72 26.79 26.72 26.77 1,546 -0.23(-0.83%)
Oct 08, 2012 27.00 27.00 27.00 27.00 587 +0.12(+0.45%)
Oct 01, 2012 26.88 26.88 26.88 26.88 0 +0.15(+0.55%)
Sep 26, 2012 26.73 26.73 26.73 26.73 479 -0.49(-1.81%)
Sep 25, 2012 27.22 27.22 27.22 27.22 321 -0.00(-0.00%)
Sep 24, 2012 27.22 27.22 27.22 27.22 239 -0.05(-0.20%)
Sep 20, 2012 27.13 27.28 27.28 27.28 959 -0.13(-0.49%)
Sep 19, 2012 27.41 27.41 27.41 27.41 239 -0.49(-1.75%)
Sep 14, 2012 27.90 27.90 27.90 27.90 239 +0.39(+1.43%)
Sep 13, 2012 27.12 27.51 27.12 27.51 2,846 +0.34(+1.26%)
Sep 12, 2012 27.18 27.21 27.11 27.17 2,638 +0.15(+0.57%)
Sep 11, 2012 27.01 27.01 27.01 27.01 239 -0.12(-0.45%)
Sep 07, 2012 27.05 27.14 27.14 27.14 4,076 +0.19(+0.72%)
Sep 06, 2012 26.90 26.94 26.90 26.94 959 +0.51(+1.92%)
Sep 05, 2012 26.41 26.48 26.32 26.43 30,370 +0.27(+1.04%)
Aug 31, 2012 26.16 26.16 26.16 26.16 13,429 +0.10(+0.40%)
Aug 30, 2012 26.11 26.11 26.06 26.06 5,515 -0.07(-0.27%)
Aug 29, 2012 26.09 26.13 26.09 26.13 479 +0.03(+0.13%)
Aug 27, 2012 26.11 26.11 26.06 26.09 8,993 +0.00(+0.00%)
Aug 24, 2012 25.89 26.10 25.89 26.09 2,642 -0.01(-0.05%)
Aug 23, 2012 26.18 26.18 26.08 26.11 2,340 -0.07(-0.29%)
Aug 22, 2012 26.14 26.18 26.14 26.18 2,278 -0.11(-0.41%)
Aug 21, 2012 26.53 26.58 26.29 26.29 9,113 +0.30(+1.17%)
Aug 15, 2012 25.99 25.99 25.99 25.99 719 +0.09(+0.35%)
Aug 14, 2012 25.89 25.89 25.89 25.89 239 -0.09(-0.35%)
Aug 09, 2012 25.99 25.99 25.99 25.99 239 +0.18(+0.68%)
Aug 08, 2012 25.79 25.89 25.77 25.81 6,429 -0.07(-0.26%)
Aug 07, 2012 25.94 25.99 25.88 25.88 1,678 +0.33(+1.27%)
Aug 03, 2012 25.55 25.55 25.55 25.55 719 -0.03(-0.11%)
Jul 27, 2012 25.21 25.58 25.58 25.58 2,158 +0.13(+0.51%)
Jul 20, 2012 25.43 25.45 25.45 25.45 2,638 -0.30(-1.17%)
Jul 19, 2012 25.75 25.75 25.75 25.75 959 +0.03(+0.11%)
Jul 18, 2012 25.72 25.72 25.72 25.72 275 +0.14(+0.55%)
Jul 17, 2012 25.51 25.58 25.51 25.58 741 +0.26(+1.03%)
Jul 11, 2012 25.22 25.32 25.32 25.32 1,678 -0.32(-1.24%)
Jul 10, 2012 25.66 25.66 25.64 25.64 815 -0.37(-1.42%)
Jul 05, 2012 25.97 26.01 26.01 26.01 3,597 +0.09(+0.33%)
Jul 03, 2012 25.92 25.92 25.92 25.92 239 +0.40(+1.57%)
Jul 02, 2012 25.57 25.57 25.52 25.52 719 +0.02(+0.08%)
Jun 29, 2012 25.50 25.50 25.50 25.50 1,199 +0.70(+2.81%)
Jun 28, 2012 24.81 24.81 24.81 24.81 239 +0.58(+2.38%)
Jun 25, 2012 24.33 24.23 24.23 24.23 1,918 -0.97(-3.84%)
Jun 19, 2012 25.20 25.20 25.20 25.20 239 +0.43(+1.72%)
Jun 15, 2012 24.77 24.77 24.77 24.77 239 +0.31(+1.28%)
Jun 14, 2012 24.48 24.48 24.46 24.46 1,918 +0.09(+0.38%)
Jun 13, 2012 24.37 24.37 24.37 24.37 323 -0.28(-1.15%)
Jun 10, 2012 24.65 24.65 24.65 0 +0.00(+0.00%)
Jun 08, 2012 24.63 24.65 24.63 24.65 719 -0.22(-0.89%)
Jun 07, 2012 24.87 24.87 24.87 24.87 239 +0.42(+1.72%)
Jun 06, 2012 24.45 24.45 24.31 24.45 6,842 +0.58(+2.45%)
Jun 04, 2012 23.87 23.87 23.87 23.87 239 -0.13(-0.54%)
Jun 01, 2012 24.15 24.18 24.00 24.00 7,319 -0.76(-3.08%)
May 31, 2012 24.51 24.76 24.51 24.76 959 -0.51(-2.03%)
May 29, 2012 25.18 25.27 25.27 25.27 959 +0.31(+1.25%)
May 25, 2012 24.94 24.96 24.94 24.96 479 -0.00(-0.02%)
May 24, 2012 24.72 24.96 24.72 24.96 1,678 +0.11(+0.44%)
May 23, 2012 24.39 24.86 24.39 24.86 3,597 +0.15(+0.59%)
May 22, 2012 24.91 24.91 24.71 24.71 4,388 +0.09(+0.38%)
May 21, 2012 24.60 24.62 24.60 24.62 1,678 +0.20(+0.81%)
May 18, 2012 24.56 24.56 24.42 24.42 2,319 -1.14(-4.45%)
May 16, 2012 25.49 25.56 25.56 25.56 9,113 +0.07(+0.29%)
May 15, 2012 25.46 25.48 25.45 25.48 959 -0.00(-0.02%)
May 14, 2012 25.52 25.69 25.46 25.49 3,357 -0.45(-1.74%)
May 11, 2012 25.94 25.94 25.91 25.94 1,726 +0.15(+0.59%)
May 09, 2012 25.69 25.78 25.78 25.78 3,117 +0.17(+0.66%)
May 08, 2012 25.72 25.72 25.61 25.61 515 -0.12(-0.47%)
May 07, 2012 25.71 25.81 25.71 25.74 1,918 -0.06(-0.23%)
May 04, 2012 25.80 25.80 25.80 25.80 479 -0.73(-2.74%)
May 03, 2012 26.52 26.52 26.52 26.52 239 -0.07(-0.27%)
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.