Indicators

Markets:

News

Vanguard S&P Mid-Cap 400 ETF (NY:IVOO)

116.37 -1.04 (-0.89%)

Official Closing Price Updated: 8:00 PM EST, Jan 30, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	116.67	117.51	115.61	116.37	55,823	-1.04(-0.89%)
Jan 29, 2026	118.08	118.23	116.09	117.41	114,106	-0.21(-0.18%)
Jan 28, 2026	118.19	118.30	117.35	117.62	150,150	-0.28(-0.24%)
Jan 27, 2026	118.08	118.08	117.48	117.90	69,547	+0.07(+0.06%)
Jan 26, 2026	118.05	118.63	117.61	117.83	60,609	-0.09(-0.08%)
Jan 23, 2026	118.97	119.04	117.56	117.92	124,450	-1.18(-0.99%)
Jan 22, 2026	119.90	120.27	118.94	119.10	76,495	-0.04(-0.03%)
Jan 21, 2026	117.97	119.61	117.84	119.14	139,172	+2.17(+1.86%)
Jan 20, 2026	117.22	118.11	116.81	116.97	90,962	-1.62(-1.37%)
Jan 16, 2026	118.95	119.14	118.27	118.59	73,757	-0.41(-0.34%)
Jan 15, 2026	118.26	119.39	118.26	119.00	73,139	+1.40(+1.19%)
Jan 14, 2026	117.37	117.82	116.97	117.60	124,963	+0.16(+0.14%)
Jan 13, 2026	117.61	117.89	117.00	117.44	44,947	+0.25(+0.21%)
Jan 12, 2026	116.57	117.30	116.26	117.19	53,322	+0.19(+0.16%)
Jan 09, 2026	116.43	117.18	116.17	117.00	113,850	+0.92(+0.79%)
Jan 08, 2026	115.35	116.25	115.19	116.08	256,403	+0.50(+0.43%)
Jan 07, 2026	116.51	116.51	115.37	115.58	63,931	-0.88(-0.76%)
Jan 06, 2026	114.53	116.54	114.26	116.46	256,319	+1.66(+1.45%)
Jan 05, 2026	113.68	115.15	113.68	114.80	71,020	+1.47(+1.30%)
Jan 02, 2026	112.37	113.45	111.86	113.33	74,853	+1.53(+1.37%)
Dec 31, 2025	112.94	112.94	111.77	111.80	49,615	-1.20(-1.06%)
Dec 30, 2025	113.55	113.55	112.92	113.00	114,207	-0.37(-0.33%)
Dec 29, 2025	113.71	114.04	113.08	113.37	105,803	-0.70(-0.61%)
Dec 26, 2025	114.11	114.11	113.65	114.07	58,041	+0.13(+0.11%)
Dec 24, 2025	113.82	114.29	113.70	113.94	53,039	+0.07(+0.06%)
Dec 23, 2025	113.87	114.28	113.56	113.87	71,930	-0.33(-0.29%)
Dec 22, 2025	113.80	114.47	113.75	114.20	94,077	+0.97(+0.85%)
Dec 19, 2025	112.61	113.38	112.58	113.23	56,270	+0.93(+0.83%)
Dec 18, 2025	112.83	113.27	112.07	112.31	34,850	+0.51(+0.45%)
Dec 17, 2025	112.61	113.26	111.65	111.80	71,929	-0.47(-0.42%)
Dec 16, 2025	112.97	113.15	111.76	112.27	38,179	-0.73(-0.64%)
Dec 15, 2025	113.88	113.89	112.72	112.99	91,814	-0.23(-0.20%)
Dec 12, 2025	114.89	114.91	112.92	113.22	45,235	-1.52(-1.33%)
Dec 11, 2025	113.48	114.84	113.47	114.75	106,338	+1.17(+1.03%)
Dec 10, 2025	111.55	113.88	111.55	113.58	57,448	+2.11(+1.89%)
Dec 09, 2025	111.27	112.39	111.27	111.47	55,650	-0.08(-0.07%)
Dec 08, 2025	112.32	112.32	111.43	111.55	69,856	-0.62(-0.55%)
Dec 05, 2025	112.21	112.73	111.92	112.17	72,494	+0.09(+0.08%)
Dec 04, 2025	111.44	112.41	111.44	112.07	46,351	+0.50(+0.45%)
Dec 03, 2025	110.68	111.66	110.66	111.57	46,104	+0.82(+0.74%)
Dec 02, 2025	111.70	111.70	110.74	110.75	66,548	-0.46(-0.41%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.