IVOO Quote, Trading Chart, Vanguard S&P Mid-Cap 400

home / stock / ivoo / ivoo quote

Stock Information
Company Name: Vanguard S&P Mid-Cap 400
Stock Symbol: IVOO
Market: NYSE
Menu
IVOO IVOO Quote IVOO Short IVOO News IVOO Articles IVOO Message Board
Get IVOO Alerts

News, Short Squeeze, Breakout and More Instantly...
IVOO Quote
Last:$117.6201
Change Percent:-1.82%
Open:$119
Previous Close:$119.8
High:$119.9137
Low:$117.53
Volume:46,117
Last Trade Date Time:03/05/2026 12:51:43 pm
Quotes are delayed by 15 to 20 minutes.
IVOO Chart
Last Twenty Trading Days
Date:2026-03-05
Open:$119
Close:$119.8
High:$119.9137
Low:$117.53
Volume:46,117
Date:2026-03-04
Open:$120.62
Close:$119.7
High:$120.78
Low:$119.19
Volume:41,327
Date:2026-03-03
Open:$119.38
Close:$121.85
High:$119.83
Low:$117.27
Volume:92,781
Date:2026-03-02
Open:$120.23
Close:$120.4315
High:$121.8857
Low:$120.03
Volume:64,428
Date:2026-02-27
Open:$120.64
Close:$120.9
High:$120.96
Low:$120.02
Volume:36,141
Date:2026-02-26
Open:$121.9
Close:$121.595
High:$122
Low:$120.84
Volume:27,185
Date:2026-02-25
Open:$121.99
Close:$121.0899
High:$121.99
Low:$120.69
Volume:56,933
Date:2026-02-24
Open:$120.1
Close:$120.08
High:$121.1813
Low:$120.1
Volume:34,160
Date:2026-02-23
Open:$121.68
Close:$121.7513
High:$121.82
Low:$119.4
Volume:45,797
Date:2026-02-20
Open:$121.04
Close:$120.81
High:$122.74
Low:$121
Volume:41,328
Date:2026-02-19
Open:$120.96
Close:$121.9378
High:$121.31
Low:$120.606
Volume:34,250
Date:2026-02-18
Open:$120.95
Close:$120.33
High:$122.195
Low:$120.59
Volume:56,405
Date:2026-02-17
Open:$120.58
Close:$120.62
High:$120.99
Low:$119.39
Volume:94,093
Date:2026-02-16
Open:$119.68
Close:$121.04
High:$121.3
Low:$118.8219
Volume:82,441
Date:2026-02-13
Open:$119.68
Close:$119.13
High:$121.28
Low:$118.8219
Volume:53,924
Date:2026-02-12
Open:$122.06
Close:$120.9719
High:$122.685
Low:$119.13
Volume:43,581
Date:2026-02-11
Open:$122.17
Close:$121.905
High:$122.58
Low:$120.62
Volume:68,395
Date:2026-02-10
Open:$121.67
Close:$121.765
High:$122.09
Low:$121.34
Volume:67,046
Date:2026-02-09
Open:$121.32
Close:$121.22
High:$121.87
Low:$120.87
Volume:29,090
Date:2026-02-06
Open:$119.19
Close:$118.329
High:$121.3199
Low:$119.12
Volume:68,134