Stock listing
NYSE Arca:IVOO Vanguard S&P Mid-Cap 400 ETF Stock
Follow Vanguard S&P Mid-Cap 400 ETF into a list and get an email when it puts out news.
Share price · AMEX:IVOO
$125.05 USD +0.96 (+0.8%)
Close on Nov 2, 2026
- Day range
- $124.94 – $126.22 USDNov 2, 2026
- Volume
- 99,475 sharesNov 2, 2026
- 52-week range
- $105.29 – $133.14 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $10.18M USDMedian day 69,040 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · AMEX:IVOO · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $125.05 | +0.96 | +0.8% | $125.00 | $126.22 | $124.94 | 99,475 | |
| $124.09 | -1.47 | -1.2% | $124.68 | $125.19 | $123.15 | 52,500 | |
| $125.56 | +1.37 | +1.1% | $124.11 | $125.74 | $124.11 | 58,800 | |
| $124.19 | +0.25 | +0.2% | $124.26 | $124.33 | $123.41 | 67,900 | |
| $123.94 | +0.57 | +0.5% | $123.73 | $123.94 | $123.04 | 64,700 | |
| $123.37 | +0.84 | +0.7% | $122.87 | $123.96 | $122.87 | 57,700 | |
| $122.53 | -0.66 | -0.5% | $122.40 | $122.82 | $121.70 | 73,500 | |
| $123.19 | -1.03 | -0.8% | $122.89 | $123.25 | $122.31 | 68,800 | |
| $124.22 | +0.45 | +0.4% | $124.36 | $124.54 | $123.68 | 52,200 | |
| $123.77 | +1.26 | +1.0% | $122.55 | $124.17 | $122.37 | 93,994 | |
| $122.51 | +0.08 | +0.1% | $122.91 | $123.18 | $122.32 | 128,043 | |
| $122.43 | -1.10 | -0.9% | $123.91 | $124.14 | $122.09 | 94,100 | |
| $123.53 | +1.17 | +1.0% | $122.30 | $123.63 | $122.06 | 76,100 | |
| $122.36 | -1.59 | -1.3% | $123.05 | $123.43 | $121.68 | 61,400 | |
| $123.95 | +0.13 | +0.1% | $123.90 | $124.16 | $123.00 | 92,900 | |
| $123.82 | -0.47 | -0.4% | $124.24 | $124.37 | $123.79 | 86,300 | |
| $124.29 | +0.72 | +0.6% | $124.04 | $124.51 | $123.44 | 42,200 | |
| $123.57 | +0.37 | +0.3% | $122.69 | $123.68 | $122.47 | 141,500 | |
| $123.20 | -2.06 | -1.6% | $124.05 | $124.12 | $122.71 | 61,900 | |
| $125.26 | +0.52 | +0.4% | $125.27 | $125.83 | $125.08 | 152,400 | |
| $124.74 | +0.49 | +0.4% | $124.16 | $125.39 | $123.31 | 113,000 | |
| $124.25 | +1.18 | +1.0% | $124.18 | $124.86 | $124.09 | 87,400 | |
| $123.07 | +1.31 | +1.1% | $121.80 | $123.20 | $121.11 | 108,200 | |
| $121.76 | -0.75 | -0.6% | $122.91 | $122.91 | $121.76 | 100,800 | |
| $122.51 | -0.12 | -0.1% | $122.72 | $122.72 | $121.80 | 41,800 | |
| $122.63 | -0.89 | -0.7% | $122.87 | $123.02 | $122.03 | 65,100 | |
| $123.52 | +0.42 | +0.3% | $123.45 | $123.73 | $122.75 | 64,400 | |
| $123.10 | -0.53 | -0.4% | $123.29 | $123.56 | $122.50 | 147,000 | |
| $123.63 | -1.08 | -0.9% | $124.07 | $124.52 | $123.59 | 90,900 | |
| $124.71 | +0.33 | +0.3% | $125.07 | $125.20 | $124.38 | 149,100 | |
| $124.38 | +0.42 | +0.3% | $124.78 | $124.81 | $123.97 | 152,300 | |
| $123.96 | -0.34 | -0.3% | $124.65 | $124.65 | $123.49 | 68,237 | |
| $124.30 | +0.67 | +0.5% | $125.26 | $125.26 | $124.23 | 55,899 | |
| $123.63 | -0.70 | -0.6% | $124.59 | $125.06 | $122.58 | 122,662 | |
| $124.33 | -0.54 | -0.4% | $125.00 | $125.03 | $124.15 | 73,810 | |
| $124.87 | -1.15 | -0.9% | $125.14 | $125.46 | $124.76 | 57,546 | |
| $126.02 | +1.01 | +0.8% | $126.10 | $126.38 | $125.60 | 67,741 | |
| $125.01 | -1.18 | -0.9% | $125.50 | $125.79 | $124.84 | 60,621 | |
| $126.19 | -1.37 | -1.1% | $127.20 | $127.36 | $126.08 | 130,024 | |
| $127.56 | -0.83 | -0.6% | $128.58 | $128.58 | $127.50 | 71,105 | |
| $128.39 | +0.21 | +0.2% | $127.69 | $128.67 | $127.60 | 44,352 | |
| $128.18 | +1.07 | +0.8% | $127.75 | $128.19 | $126.97 | 68,503 | |
| $127.11 | +0.86 | +0.7% | $126.46 | $127.23 | $126.38 | 51,337 | |
| $126.25 | -1.31 | -1.0% | $127.00 | $127.10 | $125.98 | 55,987 | |
| $127.56 | -0.65 | -0.5% | $128.10 | $128.15 | $127.26 | 52,773 | |
| $128.21 | -1.51 | -1.2% | $129.88 | $130.10 | $128.17 | 70,102 | |
| $129.72 | +0.04 | 0.0% | $129.90 | $129.92 | $129.19 | 62,330 | |
| $129.68 | +0.80 | +0.6% | $128.64 | $130.03 | $128.64 | 73,221 | |
| $128.88 | -0.06 | 0.0% | $129.49 | $129.49 | $128.48 | 79,081 | |
| $128.94 | -0.99 | -0.8% | $129.78 | $129.78 | $128.60 | 73,716 | |
| $129.93 | +0.63 | +0.5% | $130.15 | $130.15 | $129.39 | 55,723 | |
| $129.30 | -1.01 | -0.8% | $129.62 | $130.39 | $129.23 | 63,569 | |
| $130.31 | -0.40 | -0.3% | $131.72 | $131.72 | $130.18 | 66,162 | |
| $130.71 | -2.12 | -1.6% | $132.24 | $132.34 | $130.70 | 66,323 | |
| $132.83 | -0.25 | -0.2% | $132.91 | $133.07 | $132.61 | 108,599 | |
| $133.08 | +0.45 | +0.3% | $132.71 | $133.14 | $132.34 | 115,231 | |
| $132.63 | +0.49 | +0.4% | $132.48 | $132.81 | $132.15 | 100,836 | |
| $132.14 | +0.55 | +0.4% | $132.41 | $132.41 | $131.50 | 81,829 | |
| $131.59 | +0.34 | +0.3% | $131.49 | $132.24 | $131.49 | 60,361 | |
| $131.25 | -0.43 | -0.3% | $131.54 | $131.66 | $131.08 | 57,851 | |
| $131.68 | +1.79 | +1.4% | $131.01 | $131.88 | $130.83 | 68,280 | |
| $129.89 | -0.39 | -0.3% | $130.34 | $131.26 | $129.86 | 77,501 | |
| $130.28 | -0.87 | -0.7% | $131.43 | $131.78 | $130.28 | 69,040 | |
| $131.15 | +2.32 | +1.8% | $129.46 | $131.35 | $129.03 | 67,288 | |
| $128.83 | +1.47 | +1.2% | $127.45 | $128.86 | $127.44 | 104,430 |
- Ticker
- NYSE Arca:IVOO
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Vanguard S&P Mid-Cap 400 ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Vanguard S&P Mid-Cap 400 ETF.