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 (%)
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%)
May 01, 2012 26.81 26.59 26.59 26.59 1,918 +0.09(+0.33%)
Apr 30, 2012 26.51 26.51 26.51 26.51 239 -0.21(-0.80%)
Apr 27, 2012 26.72 26.72 26.72 26.72 479 +0.19(+0.72%)
Apr 26, 2012 26.53 26.53 26.53 26.53 239 +0.22(+0.83%)
Apr 25, 2012 26.40 26.40 26.31 26.31 865 +0.59(+2.30%)
Apr 23, 2012 25.63 25.72 25.72 25.72 959 -0.35(-1.33%)
Apr 20, 2012 26.11 26.11 26.07 26.07 724 -0.12(-0.45%)
Apr 19, 2012 26.18 26.18 26.18 26.18 239 -0.01(-0.03%)
Apr 17, 2012 26.12 26.19 26.19 26.19 1,438 +0.41(+1.59%)
Apr 16, 2012 25.77 25.78 25.77 25.78 719 -0.17(-0.64%)
Apr 13, 2012 25.95 25.95 25.95 25.95 239 -0.19(-0.72%)
Apr 12, 2012 26.09 26.14 26.09 26.14 3,909 +0.58(+2.28%)
Apr 11, 2012 25.55 25.55 25.55 25.55 239 +0.19(+0.73%)
Apr 10, 2012 25.83 25.83 25.37 25.37 2,954 -0.53(-2.05%)
Apr 09, 2012 25.73 25.94 25.73 25.90 4,988 -0.46(-1.76%)
Apr 05, 2012 26.41 26.42 26.32 26.36 1,199 -0.04(-0.14%)
Apr 04, 2012 26.39 26.40 26.30 26.40 2,659 -0.38(-1.42%)
Apr 03, 2012 26.78 26.78 26.78 26.78 239 +0.06(+0.21%)
Apr 02, 2012 26.66 26.78 26.66 26.72 4,573 +0.26(+0.99%)
Mar 28, 2012 26.46 26.46 26.46 26.46 0 +0.10(+0.40%)
Mar 23, 2012 26.33 26.36 26.36 26.36 719 +0.02(+0.08%)
Mar 22, 2012 26.40 26.40 26.34 26.34 1,014 -0.70(-2.58%)
Mar 19, 2012 26.98 27.03 27.03 27.03 959 +0.18(+0.67%)
Mar 16, 2012 26.85 26.85 26.85 26.85 402 +0.30(+1.13%)
Mar 14, 2012 26.54 26.55 26.55 26.55 719 +0.16(+0.60%)
Mar 13, 2012 26.39 26.39 26.39 26.39 239 +0.15(+0.57%)
Mar 09, 2012 26.24 26.24 26.24 26.24 0 +0.24(+0.93%)
Mar 08, 2012 26.00 26.00 26.00 26.00 239 +0.34(+1.34%)
Mar 07, 2012 25.66 25.66 25.66 25.66 299 -0.36(-1.40%)
Mar 02, 2012 26.02 26.02 26.02 26.02 239 -0.17(-0.63%)
Mar 01, 2012 26.22 26.24 26.19 26.19 3,645 -0.04(-0.15%)
Feb 29, 2012 26.23 26.23 26.23 26.23 3,837 +0.07(+0.26%)
Feb 28, 2012 26.16 26.16 26.16 26.16 817 -0.15(-0.56%)
Feb 27, 2012 26.32 26.32 26.31 26.31 1,151 +0.19(+0.74%)
Feb 22, 2012 26.11 26.11 26.11 26.11 0 -0.26(-1.00%)
Feb 21, 2012 26.39 26.39 26.34 26.38 2,525 +0.09(+0.36%)
Feb 16, 2012 25.87 26.28 26.28 26.28 2,398 +0.27(+1.03%)
Feb 13, 2012 26.02 26.02 26.02 26.02 2,877 +0.03(+0.11%)
Feb 09, 2012 26.14 25.99 25.99 25.99 2,638 -0.02(-0.06%)
Feb 08, 2012 26.13 26.13 26.00 26.00 1,527 -0.01(-0.04%)
Feb 07, 2012 25.85 26.02 25.85 26.02 1,345 +0.09(+0.36%)
Feb 06, 2012 25.87 25.92 25.87 25.92 2,916 -0.12(-0.45%)
Feb 03, 2012 25.91 26.04 25.91 26.04 2,043 +0.46(+1.79%)
Feb 02, 2012 25.65 25.65 25.58 25.58 1,199 +0.05(+0.21%)
Feb 01, 2012 25.61 25.61 25.53 25.53 2,158 +0.33(+1.31%)
Jan 30, 2012 25.20 25.20 25.20 25.20 0 -0.13(-0.50%)
Jan 27, 2012 25.29 25.32 25.29 25.32 2,638 +0.14(+0.55%)
Jan 26, 2012 25.52 25.52 25.18 25.18 10,600 -0.15(-0.60%)
Jan 25, 2012 25.01 25.34 25.01 25.34 3,534 +0.26(+1.05%)
Jan 24, 2012 24.94 25.09 24.94 25.07 2,038 +0.06(+0.25%)
Jan 23, 2012 24.93 25.01 24.93 25.01 2,182 +0.06(+0.25%)
Jan 20, 2012 24.93 24.95 24.88 24.95 2,719 +0.00(+0.00%)
Jan 19, 2012 24.95 24.95 24.95 24.95 345 +0.61(+2.52%)
Jan 18, 2012 24.33 24.33 24.33 24.33 422 -0.15(-0.61%)
Jan 17, 2012 24.49 24.53 24.48 24.48 2,542 +0.14(+0.58%)
Jan 13, 2012 24.21 24.34 24.21 24.34 479 -0.19(-0.76%)
Jan 11, 2012 24.54 24.53 24.53 24.53 959 +0.09(+0.39%)
Jan 10, 2012 24.42 24.43 24.33 24.43 964 +0.30(+1.23%)
Jan 09, 2012 24.09 24.14 24.01 24.14 4,901 +0.63(+2.68%)
Jan 05, 2012 23.50 23.51 23.51 23.51 3,117 -0.32(-1.35%)
Jan 04, 2012 23.84 23.84 23.83 23.83 719 +0.10(+0.42%)
Dec 30, 2011 23.73 23.73 23.73 23.73 3,026 -0.01(-0.03%)
Dec 27, 2011 23.74 23.74 23.74 23.74 0 -0.13(-0.56%)
Dec 22, 2011 23.87 23.87 23.87 23.87 0 +0.35(+1.49%)
Dec 21, 2011 23.43 23.53 23.43 23.52 31,176 +0.02(+0.09%)
Dec 20, 2011 23.44 23.50 23.44 23.50 719 +0.61(+2.68%)
Dec 19, 2011 23.25 23.25 22.89 22.89 719 -0.21(-0.92%)
Dec 16, 2011 23.11 23.12 23.05 23.10 2,685 +0.16(+0.69%)
Dec 15, 2011 22.94 22.94 22.94 22.94 805 +0.31(+1.38%)
Dec 14, 2011 22.67 22.67 22.63 22.63 789 -0.28(-1.24%)
Dec 13, 2011 23.35 23.35 22.91 22.91 1,199 -0.39(-1.68%)
Dec 12, 2011 23.26 23.30 23.10 23.30 3,837 -0.42(-1.76%)
Dec 09, 2011 23.73 23.73 23.71 23.72 959 +0.18(+0.76%)
Dec 07, 2011 23.74 23.54 23.54 23.54 1,199 -0.35(-1.45%)
Dec 06, 2011 23.76 23.89 23.75 23.89 1,918 -0.15(-0.61%)
Dec 05, 2011 24.01 24.03 24.01 24.03 479 +0.40(+1.71%)
Dec 02, 2011 23.78 23.78 23.63 23.63 1,966 -0.00(-0.02%)
Dec 01, 2011 23.67 23.67 23.63 23.63 1,652 +0.20(+0.84%)
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%)
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.