Stock listing
NYSE Arca:IVOV Vanguard S&P Mid-Cap 400 Value ETF Stock
Follow Vanguard S&P Mid-Cap 400 Value ETF into a list and get an email when it puts out news.
Share price · AMEX:IVOV
$114.24 USD +1.38 (+1.2%)
Close on Nov 2, 2026
- Day range
- $113.77 – $114.91 USDNov 2, 2026
- Volume
- 13,920 sharesNov 2, 2026
- 52-week range
- $96.11 – $117.42 USDLowest and highest trades, Nov 3, 2025 – Nov 3, 2026
- Traded on an average day
- $2.80M USDMedian day 13,669 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · AMEX:IVOV · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $114.24 | +1.38 | +1.2% | $113.77 | $114.91 | $113.77 | 13,920 | |
| $112.86 | -0.50 | -0.4% | $113.38 | $113.38 | $112.36 | 6,800 | |
| $113.36 | +1.69 | +1.5% | $112.22 | $113.36 | $112.22 | 4,500 | |
| $111.67 | -0.30 | -0.3% | $112.10 | $112.10 | $111.32 | 4,900 | |
| $111.97 | +0.18 | +0.2% | $111.78 | $112.00 | $111.31 | 7,400 | |
| $111.79 | +0.59 | +0.5% | $111.41 | $112.30 | $111.41 | 9,100 | |
| $111.20 | -0.54 | -0.5% | $110.96 | $111.45 | $110.45 | 10,200 | |
| $111.74 | +0.57 | +0.5% | $110.45 | $111.74 | $110.45 | 7,500 | |
| $111.17 | +0.31 | +0.3% | $111.24 | $111.37 | $110.70 | 10,700 | |
| $110.86 | +1.341 | +1.2% | $109.59 | $110.99 | $109.59 | 14,947 | |
| $109.52 | -0.231 | -0.2% | $109.65 | $109.93 | $109.38 | 11,967 | |
| $109.75 | -0.17 | -0.2% | $110.28 | $111.20 | $109.50 | 10,200 | |
| $109.92 | +1.37 | +1.3% | $109.03 | $109.96 | $108.93 | 16,400 | |
| $108.55 | -1.04 | -0.9% | $108.64 | $108.88 | $108.03 | 10,100 | |
| $109.59 | +0.56 | +0.5% | $109.64 | $110.00 | $108.83 | 15,500 | |
| $109.03 | +0.13 | +0.1% | $108.84 | $109.27 | $108.84 | 11,300 | |
| $108.90 | +0.07 | +0.1% | $108.76 | $109.18 | $108.76 | 15,800 | |
| $108.83 | +0.71 | +0.7% | $107.68 | $108.94 | $107.66 | 20,900 | |
| $108.12 | -1.511 | -1.4% | $108.78 | $108.99 | $107.61 | 19,100 | |
| $109.63 | +0.361 | +0.3% | $110.03 | $110.08 | $109.54 | 12,434 | |
| $109.27 | +0.23 | +0.2% | $108.92 | $109.95 | $108.26 | 18,587 | |
| $109.04 | +1.04 | +1.0% | $108.68 | $109.50 | $108.68 | 11,700 | |
| $108.00 | +1.12 | +1.0% | $106.65 | $108.03 | $106.35 | 51,400 | |
| $106.88 | -0.95 | -0.9% | $108.23 | $108.23 | $106.88 | 22,600 | |
| $107.83 | -0.42 | -0.4% | $108.52 | $108.52 | $107.37 | 18,800 | |
| $108.25 | -0.79 | -0.7% | $108.60 | $108.79 | $107.95 | 19,100 | |
| $109.04 | +0.58 | +0.5% | $108.64 | $109.27 | $108.47 | 39,300 | |
| $108.46 | -0.74 | -0.7% | $109.00 | $109.00 | $108.27 | 22,300 | |
| $109.20 | -0.70 | -0.6% | $109.57 | $110.10 | $109.20 | 22,400 | |
| $109.90 | +0.12 | +0.1% | $110.36 | $110.65 | $109.87 | 30,900 | |
| $109.78 | -0.10 | -0.1% | $110.28 | $110.28 | $109.72 | 47,000 | |
| $109.88 | -0.62 | -0.6% | $110.38 | $110.38 | $109.61 | 63,700 | |
| $110.50 | +0.35 | +0.3% | $111.47 | $111.47 | $110.50 | 26,800 | |
| $110.15 | -1.125 | -1.0% | $111.43 | $111.57 | $109.34 | 60,800 | |
| $111.28 | -0.375 | -0.3% | $111.64 | $111.85 | $111.21 | 26,841 | |
| $111.65 | -0.60 | -0.5% | $111.75 | $112.12 | $111.63 | 37,428 | |
| $112.25 | +0.87 | +0.8% | $112.37 | $112.53 | $111.82 | 436,300 | |
| $111.38 | -0.83 | -0.7% | $111.71 | $111.96 | $111.15 | 61,200 | |
| $112.21 | -1.30 | -1.1% | $112.79 | $112.79 | $112.19 | 18,500 | |
| $113.51 | -1.00 | -0.9% | $114.35 | $114.64 | $113.51 | 10,500 | |
| $114.51 | +0.28 | +0.2% | $114.05 | $114.70 | $114.05 | 6,900 | |
| $114.23 | +0.67 | +0.6% | $114.10 | $114.25 | $113.59 | 11,200 | |
| $113.56 | +1.15 | +1.0% | $113.13 | $113.78 | $113.13 | 14,400 | |
| $112.41 | -0.99 | -0.9% | $112.96 | $113.33 | $112.36 | 7,900 | |
| $113.40 | -0.55 | -0.5% | $113.85 | $113.85 | $113.17 | 17,700 | |
| $113.95 | -0.60 | -0.5% | $115.30 | $115.33 | $113.81 | 13,800 | |
| $114.55 | -0.27 | -0.2% | $114.26 | $114.74 | $114.26 | 6,400 | |
| $114.82 | +0.61 | +0.5% | $113.93 | $114.98 | $113.93 | 7,000 | |
| $114.21 | -0.356 | -0.3% | $114.79 | $114.79 | $113.92 | 9,574 | |
| $114.57 | -0.534 | -0.5% | $115.11 | $115.43 | $114.34 | 13,669 | |
| $115.10 | +0.70 | +0.6% | $114.85 | $115.18 | $114.78 | 8,100 | |
| $114.40 | -0.72 | -0.6% | $114.42 | $115.05 | $114.28 | 12,800 | |
| $115.12 | -0.19 | -0.2% | $116.26 | $116.35 | $115.12 | 6,500 | |
| $115.31 | -1.32 | -1.1% | $116.49 | $116.75 | $115.30 | 13,100 | |
| $116.63 | -0.60 | -0.5% | $116.81 | $116.95 | $116.50 | 11,900 | |
| $117.23 | +0.33 | +0.3% | $116.90 | $117.42 | $116.90 | 21,800 | |
| $116.90 | +0.53 | +0.5% | $116.74 | $116.97 | $116.44 | 79,500 | |
| $116.37 | +0.15 | +0.1% | $116.81 | $116.81 | $115.62 | 10,800 | |
| $116.22 | +0.45 | +0.4% | $115.83 | $116.63 | $115.55 | 11,100 | |
| $115.77 | -0.47 | -0.4% | $116.08 | $116.24 | $115.77 | 12,000 | |
| $116.24 | +0.77 | +0.7% | $115.80 | $116.54 | $115.80 | 7,400 | |
| $115.47 | -0.79 | -0.7% | $116.20 | $116.48 | $115.47 | 14,000 | |
| $116.26 | -0.692 | -0.6% | $117.40 | $117.40 | $116.26 | 9,200 | |
| $116.95 | +1.596 | +1.4% | $115.57 | $117.09 | $115.57 | 13,910 | |
| $115.36 | +1.036 | +0.9% | $114.59 | $115.70 | $114.59 | 6,150 |
- Ticker
- NYSE Arca:IVOV
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Vanguard S&P Mid-Cap 400 Value 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 Value ETF.