NYSEArca - Delayed Quote
USD
Vanguard S&P Mid-Cap 400 Index Fund ETF Shares (IVOO)
124.09
-1.47
(-1.17%)
At close: October 30 at 3:59:50 PM EDT
Trade IVOO on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
124.68
125.19
123.15
124.09
124.09
52,500
Oct 29, 2026
124.11
125.74
124.11
125.56
125.56
58,800
Oct 28, 2026
124.26
124.33
123.41
124.19
124.19
67,900
Oct 27, 2026
123.73
123.94
123.04
123.94
123.94
64,700
Oct 26, 2026
122.87
123.96
122.87
123.37
123.37
57,700
Oct 23, 2026
122.40
122.82
121.70
122.53
122.53
73,500
Oct 22, 2026
122.89
123.25
122.31
123.19
123.19
68,800
Oct 21, 2026
124.36
124.54
123.68
124.22
124.22
52,200
Oct 20, 2026
122.55
124.17
122.37
123.77
123.77
94,000
Oct 19, 2026
122.91
123.18
122.32
122.51
122.51
128,000
Oct 16, 2026
123.91
124.14
122.09
122.43
122.43
94,100
Oct 15, 2026
122.30
123.63
122.06
123.53
123.53
76,100
Oct 14, 2026
123.05
123.43
121.68
122.36
122.36
61,400
Oct 13, 2026
123.90
124.16
123.00
123.95
123.95
92,900
Oct 12, 2026
124.24
124.37
123.79
123.82
123.82
86,300
Oct 9, 2026
124.04
124.51
123.44
124.29
124.29
42,200
Oct 8, 2026
122.69
123.68
122.47
123.57
123.57
141,500
Oct 7, 2026
124.05
124.12
122.71
123.20
123.20
61,900
Oct 6, 2026
125.27
125.83
125.08
125.26
125.26
152,400
Oct 5, 2026
124.16
125.39
123.31
124.74
124.74
113,000
Oct 2, 2026
124.18
124.86
124.09
124.25
124.25
87,400
Oct 1, 2026
121.80
123.20
121.11
123.07
123.07
108,200
Sep 30, 2026
122.91
122.91
121.76
121.76
121.76
100,800
Sep 29, 2026
122.72
122.72
121.80
122.51
122.51
41,800
Sep 28, 2026
122.87
123.02
122.03
122.63
122.63
65,100
Sep 25, 2026
123.45
123.73
122.75
123.52
123.52
64,400
Sep 24, 2026
123.29
123.56
122.50
123.10
123.10
147,000
Sep 23, 2026
0.374
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
124.07
124.52
123.59
123.63
123.63
90,900
Sep 22, 2026
125.07
125.20
124.38
124.71
124.34
149,100
Sep 21, 2026
124.78
124.81
123.97
124.38
124.01
152,300
Sep 18, 2026
124.65
124.65
123.49
123.96
123.59
68,200
Sep 17, 2026
125.26
125.26
124.23
124.30
123.93
55,900
Sep 16, 2026
124.59
125.06
122.58
123.63
123.26
122,600
Sep 15, 2026
125.00
125.03
124.15
124.33
123.96
73,800
Sep 14, 2026
125.14
125.46
124.76
124.87
124.50
57,500
Sep 11, 2026
126.10
126.38
125.60
126.02
125.64
67,700
Sep 10, 2026
125.50
125.79
124.84
125.01
124.64
60,600
Sep 9, 2026
127.20
127.36
126.08
126.19
125.81
130,000
Sep 8, 2026
128.58
128.58
127.50
127.56
127.18
71,100
Sep 4, 2026
127.69
128.67
127.60
128.39
128.00
44,300
Sep 3, 2026
127.75
128.19
126.97
128.18
127.80
68,500
Sep 2, 2026
126.46
127.23
126.38
127.11
126.73
51,300
Sep 1, 2026
127.00
127.10
125.98
126.25
125.87
55,900
Aug 31, 2026
128.10
128.15
127.26
127.56
127.18
52,800
Aug 28, 2026
129.88
130.10
128.17
128.21
127.83
70,100
Aug 27, 2026
129.90
129.92
129.19
129.72
129.33
62,300
Aug 26, 2026
128.64
130.03
128.64
129.68
129.29
73,200
Aug 25, 2026
129.49
129.49
128.48
128.88
128.49
79,100
Aug 24, 2026
129.78
129.78
128.60
128.94
128.55
73,700
Aug 21, 2026
130.15
130.15
129.39
129.93
129.54
55,700
Aug 20, 2026
129.62
130.39
129.23
129.30
128.91
63,600
Aug 19, 2026
131.72
131.72
130.18
130.31
129.92
66,200
Aug 18, 2026
132.24
132.34
130.70
130.71
130.32
66,300
Aug 17, 2026
132.91
133.07
132.61
132.83
132.43
108,600
Aug 14, 2026
132.71
133.14
132.34
133.08
132.68
115,200
Aug 13, 2026
132.48
132.81
132.15
132.63
132.23
100,800
Aug 12, 2026
132.41
132.41
131.50
132.14
131.74
81,800
Aug 11, 2026
131.49
132.24
131.49
131.59
131.20
60,400
Aug 10, 2026
131.54
131.66
131.08
131.25
130.86
57,800
Aug 7, 2026
131.01
131.88
130.83
131.68
131.29
68,300
Aug 6, 2026
130.34
131.26
129.86
129.89
129.50
77,500
Aug 5, 2026
131.43
131.78
130.28
130.28
129.89
69,000
Aug 4, 2026
129.46
131.35
129.03
131.15
130.76
67,300
Aug 3, 2026
127.45
128.86
127.44
128.83
128.44
104,400
Jul 31, 2026
128.15
128.15
126.60
127.36
126.98
45,500
Jul 30, 2026
127.61
127.61
126.11
127.46
127.08
80,500
Jul 29, 2026
128.23
128.31
126.30
126.44
126.06
59,200
Jul 28, 2026
128.46
128.81
127.91
128.66
128.27
53,900
Jul 27, 2026
129.06
129.74
127.80
128.60
128.21
92,300
Jul 24, 2026
128.26
129.14
127.88
128.21
127.83
69,800
Jul 23, 2026
127.30
128.17
126.90
127.64
127.26
79,900
Jul 22, 2026
127.95
128.79
127.95
128.13
127.75
84,000
Jul 21, 2026
127.51
128.24
127.07
128.15
127.77
96,400
Jul 20, 2026
128.42
128.42
126.82
126.82
126.44
64,100
Jul 17, 2026
127.46
128.51
127.22
127.85
127.47
69,000
Jul 16, 2026
127.38
129.05
127.29
128.69
128.30
69,700
Jul 15, 2026
128.36
128.66
127.37
128.03
127.65
51,800
Jul 14, 2026
128.38
128.79
127.62
127.94
127.56
58,000
Jul 13, 2026
127.75
128.20
127.08
127.35
126.97
70,100
Jul 10, 2026
128.44
128.44
127.23
128.05
127.67
70,900
Jul 9, 2026
127.41
128.81
127.41
128.07
127.69
76,000
Jul 8, 2026
126.90
126.95
125.46
126.46
126.08
70,200
Jul 7, 2026
128.90
128.90
127.48
127.73
127.35
98,500
Jul 6, 2026
128.97
129.52
128.97
129.18
128.79
77,400
Jul 2, 2026
129.95
130.62
127.50
128.67
128.28
68,600
Jul 1, 2026
130.04
130.54
129.07
129.30
128.91
317,200
Jun 30, 2026
129.66
130.60
129.23
130.40
130.01
90,700
Jun 29, 2026
129.28
129.51
127.99
129.50
129.11
101,900
Jun 26, 2026
128.73
129.40
128.14
128.99
128.60
147,300
Jun 25, 2026
129.24
130.45
128.79
129.34
128.95
107,900
Jun 24, 2026
0.345
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
127.64
129.01
127.64
128.21
127.83
45,900
Jun 23, 2026
127.21
128.75
127.01
127.78
127.05
84,000
Jun 22, 2026
128.87
129.30
128.60
129.08
128.35
88,400
Jun 18, 2026
128.38
128.63
127.60
128.53
127.80
49,000
Jun 17, 2026
128.85
129.85
127.00
127.17
126.45
63,100
Jun 16, 2026
129.49
130.16
128.65
128.80
128.07
87,700
Jun 15, 2026
130.42
130.42
128.98
129.23
128.49
120,100
Jun 12, 2026
128.25
129.30
127.58
128.73
128.00
57,300
Jun 11, 2026
125.55
127.83
125.37
127.73
127.00
84,000
Jun 10, 2026
126.12
127.31
124.58
124.58
123.87
62,600
Jun 9, 2026
126.41
127.89
123.88
126.36
125.64
116,200
Jun 8, 2026
126.12
126.32
125.36
125.44
124.73
46,700
Jun 5, 2026
126.88
126.88
124.77
125.14
124.43
57,300
Jun 4, 2026
127.28
127.97
127.00
127.67
126.94
56,000
Jun 3, 2026
126.79
127.49
126.40
127.21
126.49
62,900
Jun 2, 2026
125.86
127.29
125.77
127.23
126.51
60,500
Jun 1, 2026
125.66
126.46
125.13
126.15
125.43
67,000
May 29, 2026
126.07
126.59
125.83
126.22
125.50
51,700
May 28, 2026
125.50
126.44
124.85
126.03
125.31
46,000
May 27, 2026
126.58
126.70
125.80
125.90
125.18
58,900
May 26, 2026
125.52
126.38
125.15
126.38
125.66
60,400
May 22, 2026
124.05
124.63
123.63
124.43
123.72
46,700
May 21, 2026
122.51
123.74
121.77
123.35
122.65
82,100
May 20, 2026
121.62
123.26
120.72
123.24
122.54
83,300
May 19, 2026
121.55
121.68
120.54
120.88
120.19
78,000
May 18, 2026
122.71
123.10
121.74
122.08
121.39
90,100
May 15, 2026
123.47
123.47
122.09
122.22
121.52
41,200
May 14, 2026
124.41
124.84
123.96
124.25
123.54
64,700
May 13, 2026
124.32
124.32
123.14
123.77
123.07
75,400
May 12, 2026
124.64
124.64
122.66
124.04
123.33
64,100
May 11, 2026
125.37
125.41
124.69
124.90
124.19
67,600
May 8, 2026
125.57
125.57
124.78
125.25
124.54
47,200
May 7, 2026
127.08
127.08
124.61
124.71
124.00
64,500
May 6, 2026
125.62
126.44
125.36
126.31
125.59
139,800
May 5, 2026
123.33
124.17
122.86
124.04
123.33
77,800
May 4, 2026
122.82
123.61
121.95
122.44
121.74
81,900
May 1, 2026
123.63
123.63
122.99
123.15
122.45
80,000
Apr 30, 2026
121.55
123.29
121.55
123.18
122.48
52,100
Apr 29, 2026
122.06
122.06
120.64
121.16
120.47
108,500
Apr 28, 2026
123.10
123.22
121.69
122.00
121.31
107,000
Apr 27, 2026
123.38
123.76
122.95
123.23
122.53
67,700
Apr 24, 2026
123.41
123.83
122.68
123.21
122.51
79,000
Apr 23, 2026
122.94
123.51
121.66
122.92
122.22
73,500
Apr 22, 2026
124.73
124.73
122.65
122.97
122.27
85,500
Apr 21, 2026
124.51
125.30
123.12
123.45
122.75
82,100
Apr 20, 2026
123.09
124.21
123.09
124.17
123.46
71,400
Apr 17, 2026
122.20
124.10
122.14
123.44
122.74
66,200
Apr 16, 2026
120.99
121.54
120.65
120.97
120.28
41,400
Apr 15, 2026
121.14
121.33
120.49
120.79
120.10
73,600
Apr 14, 2026
120.96
121.41
120.65
121.11
120.42
70,800
Apr 13, 2026
118.78
120.57
118.70
120.54
119.85
91,200
Apr 10, 2026
119.86
119.96
119.06
119.23
118.55
203,100
Apr 9, 2026
118.85
120.06
118.75
119.63
118.95
74,700
Apr 8, 2026
119.23
120.03
119.01
119.33
118.65
84,000
Apr 7, 2026
115.50
116.57
115.33
116.05
115.39
81,300
Apr 6, 2026
115.24
115.89
114.82
115.82
115.16
78,800
Apr 2, 2026
113.57
115.96
113.23
115.36
114.70
109,700
Apr 1, 2026
115.02
116.04
115.01
115.23
114.57
63,400
Mar 31, 2026
112.42
114.68
112.16
114.32
113.67
135,400
Mar 30, 2026
113.07
113.07
110.68
111.02
110.39
64,100
Mar 27, 2026
113.23
113.31
111.71
111.92
111.28
68,800
Mar 26, 2026
114.30
115.55
113.70
113.76
113.11
108,200
Mar 25, 2026
115.75
116.05
114.22
115.50
114.84
121,900
Mar 24, 2026
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
112.76
114.91
112.62
114.44
113.79
109,400
Mar 23, 2026
114.00
115.65
113.47
113.90
112.90
73,400
Mar 20, 2026
113.99
113.99
111.00
111.79
110.81
100,500
Mar 19, 2026
112.76
114.93
112.75
114.37
113.37
74,600
Mar 18, 2026
114.75
115.47
114.05
114.09
113.09
65,600
Mar 17, 2026
114.72
115.69
114.72
115.11
114.10
47,300
Mar 16, 2026
114.55
115.34
114.10
114.14
113.14
113,800
Mar 13, 2026
114.20
114.73
113.01
113.26
112.27
119,100
Mar 12, 2026
114.60
114.78
113.42
113.42
112.43
69,500
Mar 11, 2026
115.72
116.37
115.07
115.84
114.83
98,900
Mar 10, 2026
116.60
118.08
116.02
116.11
115.09
84,300
Mar 9, 2026
114.58
116.87
112.94
116.70
115.68
107,800
Mar 6, 2026
116.46
116.46
115.00
115.56
114.55
132,900
Mar 5, 2026
119.00
119.91
117.50
118.35
117.31
87,900
Mar 4, 2026
120.62
120.78
119.19
119.97
118.92
60,600
Mar 3, 2026
119.38
120.53
117.27
120.01
118.96
129,800
Mar 2, 2026
120.23
122.35
120.03
122.12
121.05
98,200
Feb 27, 2026
120.64
121.10
120.02
121.06
120.00
59,300
Feb 26, 2026
121.90
122.12
120.84
122.05
120.98
116,300
Feb 25, 2026
121.99
121.99
120.69
121.64
120.58
85,400
Feb 24, 2026
120.10
121.27
120.10
121.16
120.10
49,500
Feb 23, 2026
121.68
121.82
119.40
119.98
118.93
64,300
Feb 20, 2026
121.04
122.74
121.00
122.10
121.03
70,100
Feb 19, 2026
120.96
121.41
120.61
121.35
120.29
54,500
Feb 18, 2026
120.95
122.20
120.59
121.39
120.33
96,400
Feb 17, 2026
120.58
121.10
119.39
120.83
119.77
134,400
Feb 13, 2026
119.68
121.30
118.82
120.62
119.57
82,400
Feb 12, 2026
122.06
122.69
119.00
119.54
118.49
75,600
Feb 11, 2026
122.17
122.58
120.62
121.25
120.19
101,500
Feb 10, 2026
121.67
122.09
121.34
121.59
120.53
106,400
Feb 9, 2026
121.32
121.92
120.87
121.64
120.58
57,700
Feb 6, 2026
119.19
121.59
119.12
121.51
120.45
102,700
Feb 5, 2026
117.43
118.72
117.28
117.78
116.75
80,200
Feb 4, 2026
118.14
119.02
116.94
118.38
117.34
107,200
Feb 3, 2026
117.66
118.30
116.45
117.55
116.52
140,300
Feb 2, 2026
116.02
117.67
116.02
117.33
116.30
166,000
Jan 30, 2026
116.67
117.51
115.61
116.37
115.35
55,800
Jan 29, 2026
118.08
118.23
116.09
117.41
116.38
114,100
Jan 28, 2026
118.19
118.30
117.35
117.62
116.59
151,700
Jan 27, 2026
118.08
118.08
117.48
117.90
116.87
69,500
Jan 26, 2026
118.05
118.63
117.61
117.83
116.80
60,600
Jan 23, 2026
118.97
119.04
117.56
117.92
116.89
124,500
Jan 22, 2026
119.90
120.27
118.94
119.10
118.06
76,500
Jan 21, 2026
117.97
119.61
117.85
119.14
118.10
139,200
Jan 20, 2026
117.22
118.11
116.81
116.97
115.95
91,000
Jan 16, 2026
118.95
119.14
118.27
118.59
117.55
73,800
Jan 15, 2026
118.26
119.39
118.26
119.00
117.96
73,100
Jan 14, 2026
117.37
117.82
116.98
117.60
116.57
125,000
Jan 13, 2026
117.61
117.89
117.00
117.44
116.41
44,900
Jan 12, 2026
116.57
117.30
116.26
117.19
116.17
53,300
Jan 9, 2026
116.43
117.18
116.17
117.00
115.98
113,900
Jan 8, 2026
115.35
116.25
115.20
116.08
115.06
256,400
Jan 7, 2026
116.51
116.51
115.37
115.58
114.57
63,900
Jan 6, 2026
114.53
116.54
114.26
116.46
115.44
256,300
Jan 5, 2026
113.68
115.15
113.68
114.80
113.80
71,000
Jan 2, 2026
112.37
113.45
111.86
113.33
112.34
74,900
Dec 31, 2025
112.94
112.94
111.77
111.80
110.82
49,600
Dec 30, 2025
113.55
113.55
112.92
113.00
112.01
114,200
Dec 29, 2025
113.71
114.04
113.08
113.37
112.38
105,800
Dec 26, 2025
114.11
114.11
113.65
114.07
113.07
58,000
Dec 24, 2025
113.82
114.29
113.70
113.94
112.94
53,000
Dec 23, 2025
113.87
114.28
113.55
113.87
112.87
71,900
Dec 22, 2025
0.427
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
113.80
114.47
113.75
114.20
113.20
94,100
Dec 19, 2025
113.04
113.81
113.00
113.66
112.24
56,100
Dec 18, 2025
113.25
113.70
112.50
112.73
111.32
34,700
Dec 17, 2025
113.03
113.69
112.07
112.22
110.82
71,700
Dec 16, 2025
113.40
113.58
112.18
112.69
111.28
38,000
Dec 15, 2025
114.31
114.32
113.15
113.42
112.01
91,500
Dec 12, 2025
115.32
115.34
113.35
113.65
112.23
45,100
Dec 11, 2025
113.91
115.27
113.90
115.18
113.74
106,500
Dec 10, 2025
111.97
114.31
111.97
114.01
112.59
57,200
Dec 9, 2025
111.69
112.81
111.69
111.89
110.49
55,400
Dec 8, 2025
112.74
112.74
111.85
111.97
110.57
69,600
Dec 5, 2025
112.63
113.16
112.34
112.59
111.19
72,200
Dec 4, 2025
111.86
112.83
111.86
112.50
111.10
46,200
Dec 3, 2025
111.10
112.08
111.08
111.99
110.59
45,900
Dec 2, 2025
112.12
112.12
111.16
111.17
109.78
66,300
Dec 1, 2025
111.21
112.39
111.21
111.63
110.24
46,100
Nov 28, 2025
111.92
112.32
111.63
112.26
110.86
32,600
Nov 26, 2025
111.04
112.38
110.96
111.65
110.26
47,200
Nov 25, 2025
108.96
111.07
108.96
110.99
109.61
51,200
Nov 24, 2025
108.09
109.23
107.91
108.96
107.60
73,200
Nov 21, 2025
105.78
108.46
105.70
107.91
106.56
67,800
Nov 20, 2025
108.39
108.77
105.29
105.38
104.07
90,300
Nov 19, 2025
106.98
107.56
106.56
107.02
105.69
62,000
Nov 18, 2025
106.09
107.39
105.88
106.91
105.58
259,200
Nov 17, 2025
108.36
108.61
106.24
106.56
105.23
68,100
Nov 14, 2025
107.58
109.20
107.58
108.60
107.25
60,300
Nov 13, 2025
110.43
110.74
108.56
108.79
107.43
106,500
Nov 12, 2025
110.80
111.49
110.80
110.88
109.50
56,900
Nov 11, 2025
110.34
110.85
110.10
110.50
109.12
30,200
Nov 10, 2025
110.78
110.88
109.60
110.49
109.11
60,900
Nov 7, 2025
107.81
109.79
107.81
109.79
108.42
58,800
Nov 6, 2025
109.69
109.96
108.21
108.60
107.25
101,200
Nov 5, 2025
109.06
110.29
109.05
109.62
108.25
40,300
Nov 4, 2025
108.38
109.24
108.38
108.89
107.53
58,300
Nov 3, 2025
109.78
109.81
108.51
109.81
108.44
60,700
Oct 31, 2025
109.42
110.03
109.10
109.90
108.53
57,200
