MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IVOO — Vanguard S&P Mid-Cap 400 ETF
NYSE ArcaVanguard S&P Mid-Cap 400 ETF
$124.25
+1.18(+0.96%)
- O
- 124.18
- H
- 124.86
- L
- 124.09
- V
- 87.4K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$124.25
Period Return+33.62%
Period High$133.14
Period Low$91.74
Avg Daily Volume79.7K
Total Trading Days365
IVOO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $124.18 | $124.86 | $124.09 | $124.25 | +$1.18 | +0.96% | 87,398 | $124.40 | $124.09 $124.86 |
| Oct 1, 2026 | $121.80 | $123.20 | $121.11 | $123.07 | +$1.31 | +1.08% | 108,189 | $122.32 | $121.11 $123.20 |
| Sep 30, 2026 | $122.91 | $122.91 | $121.76 | $121.76 | $-0.75 | -0.61% | 100,763 | $122.28 | $121.76 $122.91 |
| Sep 29, 2026 | $122.72 | $122.72 | $121.80 | $122.51 | $-0.12 | -0.10% | 42,493 | $122.15 | $121.80 $122.72 |
| Sep 28, 2026 | $122.87 | $123.02 | $122.03 | $122.63 | $-0.89 | -0.72% | 65,149 | $122.57 | $122.03 $123.02 |
| Sep 25, 2026 | $123.45 | $123.73 | $122.75 | $123.52 | +$0.42 | +0.34% | 64,408 | $123.30 | $122.75 $123.73 |
| Sep 24, 2026 | $123.29 | $123.56 | $122.50 | $123.10 | $-0.53 | -0.43% | 147,029 | $123.06 | $122.50 $123.56 |
| Sep 23, 2026 | $124.07 | $124.52 | $123.59 | $123.63 | $-1.08 | -0.87% | 90,890 | $124.01 | $123.59 $124.52 |
| Sep 22, 2026 | $125.07 | $125.20 | $124.38 | $124.71 | +$0.33 | +0.27% | 149,145 | $124.85 | $124.38 $125.20 |
| Sep 21, 2026 | $124.78 | $124.81 | $123.97 | $124.38 | +$0.42 | +0.34% | 152,329 | $124.46 | $123.97 $124.81 |
| Sep 18, 2026 | $124.65 | $124.65 | $123.49 | $123.96 | $-0.34 | -0.27% | 68,237 | $123.96 | $123.49 $124.65 |
| Sep 17, 2026 | $125.26 | $125.26 | $124.23 | $124.30 | +$0.67 | +0.54% | 55,900 | $124.59 | $124.23 $125.26 |
| Sep 16, 2026 | $124.59 | $125.06 | $122.58 | $123.63 | $-0.70 | -0.56% | 122,662 | $124.23 | $122.58 $125.06 |
| Sep 15, 2026 | $125.00 | $125.03 | $124.15 | $124.33 | $-0.54 | -0.43% | 73,810 | $124.42 | $124.15 $125.03 |
| Sep 14, 2026 | $125.14 | $125.46 | $124.76 | $124.87 | $-1.15 | -0.91% | 57,546 | $125.02 | $124.76 $125.46 |
| Sep 11, 2026 | $126.10 | $126.38 | $125.60 | $126.02 | +$1.01 | +0.81% | 67,742 | $125.99 | $125.60 $126.38 |
| Sep 10, 2026 | $125.50 | $125.79 | $124.84 | $125.01 | $-1.18 | -0.94% | 60,621 | $125.26 | $124.84 $125.79 |
| Sep 9, 2026 | $127.20 | $127.36 | $126.08 | $126.19 | $-1.37 | -1.07% | 130,025 | $126.35 | $126.08 $127.36 |
| Sep 8, 2026 | $128.58 | $128.58 | $127.50 | $127.56 | $-0.83 | -0.65% | 71,105 | $128.02 | $127.50 $128.58 |
| Sep 4, 2026 | $127.69 | $128.67 | $127.60 | $128.39 | +$0.21 | +0.16% | 44,352 | $128.33 | $127.60 $128.67 |
| Sep 3, 2026 | $127.75 | $128.19 | $126.97 | $128.18 | +$1.07 | +0.84% | 68,503 | $127.79 | $126.97 $128.19 |
| Sep 2, 2026 | $126.46 | $127.23 | $126.38 | $127.11 | +$0.86 | +0.68% | 51,337 | $126.89 | $126.38 $127.23 |
| Sep 1, 2026 | $127.00 | $127.10 | $125.98 | $126.25 | $-1.31 | -1.03% | 55,987 | $126.58 | $125.98 $127.10 |
| Aug 31, 2026 | $128.10 | $128.15 | $127.26 | $127.56 | $-0.65 | -0.51% | 52,774 | $127.54 | $127.26 $128.15 |
| Aug 28, 2026 | $129.88 | $130.10 | $128.17 | $128.21 | $-1.51 | -1.16% | 70,103 | $128.75 | $128.17 $130.10 |
| Aug 27, 2026 | $129.90 | $129.92 | $129.19 | $129.72 | +$0.04 | +0.03% | 62,330 | $129.62 | $129.19 $129.92 |
| Aug 26, 2026 | $128.64 | $130.03 | $128.64 | $129.68 | +$0.80 | +0.62% | 73,222 | $129.60 | $128.64 $130.03 |
| Aug 25, 2026 | $129.49 | $129.49 | $128.48 | $128.88 | $-0.06 | -0.05% | 79,081 | $128.81 | $128.48 $129.49 |
| Aug 24, 2026 | $129.78 | $129.78 | $128.60 | $128.94 | $-0.99 | -0.76% | 73,717 | $129.05 | $128.60 $129.78 |
| Aug 21, 2026 | $130.15 | $130.15 | $129.39 | $129.93 | +$0.63 | +0.49% | 55,724 | $129.78 | $129.39 $130.15 |