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%
IVOV — Vanguard S&P Mid-Cap 400 Value ETF
NYSE ArcaVanguard S&P Mid-Cap 400 Value ETF
$109.04
+1.04(+0.96%)
- O
- 108.68
- H
- 109.50
- L
- 108.68
- V
- 11.72K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$109.04
Period Return+27%
Period High$117.42
Period Low$84.44
Avg Daily Volume23.9K
Total Trading Days365
IVOV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $108.68 | $109.50 | $108.68 | $109.04 | +$1.04 | +0.96% | 11,715 | $109.11 | $108.68 $109.50 |
| Oct 1, 2026 | $106.65 | $108.03 | $106.35 | $108.00 | +$1.12 | +1.05% | 51,406 | $106.90 | $106.35 $108.03 |
| Sep 30, 2026 | $108.23 | $108.23 | $106.88 | $106.88 | $-0.95 | -0.88% | 22,568 | $107.41 | $106.88 $108.23 |
| Sep 29, 2026 | $108.52 | $108.52 | $107.37 | $107.83 | $-0.42 | -0.39% | 18,769 | $107.77 | $107.37 $108.52 |
| Sep 28, 2026 | $108.60 | $108.79 | $107.95 | $108.25 | $-0.79 | -0.72% | 19,138 | $108.34 | $107.95 $108.79 |
| Sep 25, 2026 | $108.64 | $109.27 | $108.47 | $109.04 | +$0.58 | +0.53% | 39,265 | $108.82 | $108.47 $109.27 |
| Sep 24, 2026 | $109.00 | $109.00 | $108.27 | $108.46 | $-0.74 | -0.67% | 22,333 | $108.52 | $108.27 $109.00 |
| Sep 23, 2026 | $109.57 | $110.10 | $109.20 | $109.20 | $-0.71 | -0.64% | 22,364 | $109.77 | $109.20 $110.10 |
| Sep 22, 2026 | $110.36 | $110.65 | $109.87 | $109.90 | +$0.12 | +0.11% | 30,878 | $110.29 | $109.87 $110.65 |
| Sep 21, 2026 | $110.28 | $110.28 | $109.72 | $109.78 | $-0.10 | -0.09% | 46,974 | $110.11 | $109.72 $110.28 |
| Sep 18, 2026 | $110.38 | $110.38 | $109.61 | $109.88 | $-0.62 | -0.56% | 63,707 | $109.78 | $109.61 $110.38 |
| Sep 17, 2026 | $111.47 | $111.47 | $110.50 | $110.50 | +$0.35 | +0.32% | 26,788 | $110.89 | $110.50 $111.47 |
| Sep 16, 2026 | $111.43 | $111.57 | $109.34 | $110.15 | $-1.13 | -1.01% | 60,846 | $110.90 | $109.34 $111.57 |
| Sep 15, 2026 | $111.64 | $111.85 | $111.21 | $111.28 | $-0.38 | -0.34% | 26,841 | $111.47 | $111.21 $111.85 |
| Sep 14, 2026 | $111.75 | $112.12 | $111.63 | $111.65 | $-0.60 | -0.53% | 37,428 | $111.76 | $111.63 $112.12 |
| Sep 11, 2026 | $112.37 | $112.53 | $111.82 | $112.25 | +$0.87 | +0.78% | 436,284 | $112.24 | $111.82 $112.53 |
| Sep 10, 2026 | $111.71 | $111.96 | $111.15 | $111.38 | $-0.83 | -0.74% | 61,241 | $111.27 | $111.15 $111.96 |
| Sep 9, 2026 | $112.79 | $112.79 | $112.19 | $112.21 | $-1.30 | -1.15% | 18,481 | $112.29 | $112.19 $112.79 |
| Sep 8, 2026 | $114.35 | $114.64 | $113.51 | $113.51 | $-1.00 | -0.88% | 10,525 | $114.13 | $113.51 $114.64 |
| Sep 4, 2026 | $114.05 | $114.70 | $114.05 | $114.51 | +$0.28 | +0.25% | 6,920 | $114.40 | $114.05 $114.70 |
| Sep 3, 2026 | $114.10 | $114.25 | $113.59 | $114.23 | +$0.67 | +0.59% | 11,208 | $114.00 | $113.59 $114.25 |
| Sep 2, 2026 | $113.13 | $113.78 | $113.13 | $113.56 | +$1.15 | +1.02% | 14,422 | $113.60 | $113.13 $113.78 |
| Sep 1, 2026 | $112.96 | $113.33 | $112.36 | $112.41 | $-0.99 | -0.87% | 7,943 | $112.76 | $112.36 $113.33 |
| Aug 31, 2026 | $113.85 | $113.85 | $113.17 | $113.40 | $-0.55 | -0.48% | 17,664 | $113.39 | $113.17 $113.85 |
| Aug 28, 2026 | $115.30 | $115.33 | $113.81 | $113.95 | $-0.60 | -0.52% | 13,848 | $114.27 | $113.81 $115.33 |
| Aug 27, 2026 | $114.26 | $114.74 | $114.26 | $114.55 | $-0.27 | -0.23% | 6,423 | $114.60 | $114.26 $114.74 |
| Aug 26, 2026 | $113.93 | $114.98 | $113.93 | $114.82 | +$0.61 | +0.53% | 7,017 | $114.79 | $113.93 $114.98 |
| Aug 25, 2026 | $114.79 | $114.79 | $113.92 | $114.21 | $-0.36 | -0.31% | 9,574 | $114.16 | $113.92 $114.79 |
| Aug 24, 2026 | $115.11 | $115.43 | $114.34 | $114.57 | $-0.53 | -0.46% | 13,670 | $114.80 | $114.34 $115.43 |
| Aug 21, 2026 | $114.85 | $115.18 | $114.78 | $115.10 | +$0.70 | +0.61% | 8,055 | $114.97 | $114.78 $115.18 |