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 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%)
Dec 01, 2010 23.41 23.41 23.41 23.41 0 +0.49(+2.13%)
Nov 29, 2010 22.92 22.92 22.92 22.92 0 -0.33(-1.42%)
Nov 24, 2010 23.25 23.25 23.25 23.25 0 +0.38(+1.66%)
Nov 23, 2010 22.87 22.87 22.87 22.87 239 -0.25(-1.10%)
Nov 22, 2010 23.13 23.13 23.12 23.12 7,045 +0.03(+0.11%)
Nov 18, 2010 23.10 23.10 23.10 23.10 0 +0.36(+1.60%)
Nov 17, 2010 22.65 22.73 22.65 22.73 1,683 +0.20(+0.87%)
Nov 16, 2010 22.54 22.54 22.54 22.54 1,438 -0.70(-3.01%)
Nov 15, 2010 23.12 23.24 23.12 23.24 789 +0.23(+1.02%)
Nov 12, 2010 23.00 23.00 23.00 23.00 1,043 -0.36(-1.53%)
Nov 10, 2010 23.36 23.36 23.36 23.36 0 -0.10(-0.44%)
Nov 09, 2010 23.48 23.48 23.47 23.47 4,086 -0.02(-0.11%)
Nov 08, 2010 23.48 23.51 23.48 23.49 68,588 -0.07(-0.31%)
Nov 05, 2010 23.51 23.57 23.51 23.57 2,412 +0.28(+1.21%)
Nov 04, 2010 23.28 23.28 23.28 23.28 954 +0.47(+2.07%)
Nov 03, 2010 22.81 22.81 22.81 22.81 745 +0.12(+0.53%)
Oct 26, 2010 22.69 22.69 22.69 22.69 3,597 +0.06(+0.26%)
Oct 22, 2010 22.60 22.63 22.63 22.63 3,837 +0.21(+0.93%)
Oct 21, 2010 22.59 22.62 22.41 22.43 4,853 -0.18(-0.80%)
Oct 19, 2010 22.55 22.61 22.61 22.61 1,438 -0.05(-0.21%)
Oct 13, 2010 22.53 22.65 22.65 22.65 7,914 +0.25(+1.10%)
Oct 12, 2010 22.20 22.41 22.08 22.41 20,017 +0.07(+0.32%)
Oct 11, 2010 22.34 22.34 22.34 22.34 4,796 +0.02(+0.09%)
Oct 08, 2010 22.32 22.32 22.26 22.32 9,592 +0.22(+0.99%)
Oct 07, 2010 22.13 22.13 22.04 22.10 1,678 -0.07(-0.31%)
Oct 06, 2010 22.20 22.20 22.17 22.17 959 -0.12(-0.54%)
Oct 05, 2010 22.04 22.29 22.04 22.29 5,036 +0.43(+1.98%)
Oct 04, 2010 21.97 22.00 21.85 21.85 4,993 -0.21(-0.96%)
Oct 01, 2010 22.07 22.07 22.04 22.07 2,455 -0.05(-0.23%)
Sep 30, 2010 22.12 22.12 22.12 22.12 2,398 +0.17(+0.76%)
Sep 29, 2010 21.95 21.95 21.95 21.95 2,877 +0.10(+0.46%)
Sep 28, 2010 21.58 21.85 21.49 21.85 16,367 +0.16(+0.73%)
Sep 27, 2010 21.71 21.71 21.69 21.69 6,954 -0.03(-0.15%)
Sep 24, 2010 21.58 21.72 21.58 21.72 8,585 +0.25(+1.17%)
Sep 23, 2010 21.47 21.47 21.47 21.47 508 +0.00(+0.02%)
Sep 22, 2010 21.41 21.47 21.41 21.47 2,441 -0.15(-0.71%)
Sep 21, 2010 21.70 21.70 21.62 21.62 1,719 +0.04(+0.19%)
Sep 20, 2010 21.47 21.58 21.47 21.58 3,117 +0.20(+0.92%)
Sep 17, 2010 21.39 21.43 21.36 21.39 17,746 -0.10(-0.47%)
Sep 15, 2010 21.25 21.49 21.25 21.49 5,213 +0.06(+0.29%)
Sep 14, 2010 21.41 21.46 21.40 21.42 8,393 +0.05(+0.23%)
Sep 13, 2010 21.42 21.43 21.36 21.37 18,945 +0.28(+1.32%)
Sep 10, 2010 21.08 21.09 20.98 21.09 165,715 -0.01(-0.06%)
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.