Vanguard S&P Mid-Cap 400 ETF - Price History
Monthly price history for IVOO (Vanguard S&P Mid-Cap 400 ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $96.93 | $96.93 |
| April 2024 | $96.83 | $96.83 |
| March 2024 | $103.01 | $103.01 |
| February 2024 | $97.50 | $97.72 |
| January 2024 | $92.14 | $92.35 |
| December 2023 | $93.76 | $93.97 |
| November 2023 | $86.25 | $86.85 |
| October 2023 | $79.43 | $79.99 |
| September 2023 | $83.94 | $84.53 |
| August 2023 | $88.56 | $89.44 |
| July 2023 | $91.25 | $92.16 |
| June 2023 | $87.68 | $88.56 |
| May 2023 | $80.31 | $81.37 |
| April 2023 | $82.97 | $84.07 |
| March 2023 | $83.58 | $84.68 |
| February 2023 | $86.42 | $175.58 |
| January 2023 | $88.06 | $178.90 |
| December 2022 | $80.51 | $163.57 |
| November 2022 | $85.36 | $174.30 |
| October 2022 | $80.40 | $164.18 |
| September 2022 | $72.77 | $148.60 |
| August 2022 | $80.12 | $164.53 |
| July 2022 | $82.73 | $169.90 |
| June 2022 | $74.56 | $153.13 |
| May 2022 | $82.54 | $170.12 |
| April 2022 | $81.89 | $168.78 |
| March 2022 | $88.22 | $181.81 |
| February 2022 | $87.06 | $179.80 |
| January 2022 | $86.08 | $177.78 |
| December 2021 | $92.73 | $191.50 |
| November 2021 | $88.26 | $183.04 |
| October 2021 | $90.99 | $188.69 |
| September 2021 | $85.89 | $178.13 |
| August 2021 | $89.47 | $186.20 |
| July 2021 | $87.73 | $182.57 |
| June 2021 | $87.45 | $181.99 |
| May 2021 | $88.41 | $184.46 |
| April 2021 | $88.20 | $184.03 |
| March 2021 | $84.57 | $176.45 |
| February 2021 | $80.60 | $168.48 |
| January 2021 | $75.45 | $157.72 |
| December 2020 | $74.42 | $155.55 |
| November 2020 | $69.85 | $146.76 |
| October 2020 | $61.17 | $128.51 |
| September 2020 | $59.75 | $125.54 |
| August 2020 | $61.79 | $130.21 |
| July 2020 | $59.73 | $125.87 |
| June 2020 | $57.05 | $120.23 |
| May 2020 | $56.37 | $119.28 |
| April 2020 | $52.58 | $111.27 |
| March 2020 | $45.98 | $97.30 |
| February 2020 | $57.80 | $122.60 |
| January 2020 | $63.81 | $135.35 |
| December 2019 | $65.50 | $138.94 |
| November 2019 | $63.74 | $135.91 |
| October 2019 | $61.88 | $131.94 |
| September 2019 | $61.21 | $130.51 |
| August 2019 | $59.40 | $127.21 |
| July 2019 | $61.92 | $132.61 |
| June 2019 | $61.30 | $131.27 |
| May 2019 | $56.86 | $122.28 |
| April 2019 | $61.85 | $133.01 |
| March 2019 | $59.46 | $127.87 |
| February 2019 | $59.82 | $128.91 |
| January 2019 | $57.35 | $123.59 |
| December 2018 | $51.91 | $111.86 |
| November 2018 | $58.56 | $126.73 |
| October 2018 | $56.81 | $122.94 |
| September 2018 | $62.81 | $135.94 |
| August 2018 | $63.55 | $138.08 |
| July 2018 | $61.56 | $133.76 |
| June 2018 | $60.54 | $131.54 |
| May 2018 | $60.27 | $131.40 |
| April 2018 | $57.86 | $126.16 |
| March 2018 | $58.12 | $126.71 |
| February 2018 | $57.49 | $125.58 |
| January 2018 | $60.17 | $131.43 |
| December 2017 | $58.54 | $127.89 |
| November 2017 | $58.46 | $128.29 |
| October 2017 | $56.30 | $123.55 |
| September 2017 | $55.05 | $120.82 |
| August 2017 | $52.98 | $116.69 |
| July 2017 | $53.86 | $118.61 |
| June 2017 | $53.34 | $117.48 |
| May 2017 | $52.51 | $116.05 |
| April 2017 | $52.74 | $116.57 |
| March 2017 | $52.34 | $115.68 |
| February 2017 | $52.57 | $116.31 |
| January 2017 | $51.23 | $113.36 |
| December 2016 | $50.31 | $111.31 |
| November 2016 | $49.37 | $109.78 |
| October 2016 | $45.68 | $101.57 |
| September 2016 | $47.02 | $104.56 |
| August 2016 | $47.22 | $105.48 |
| July 2016 | $47 | $105 |
| June 2016 | $44.90 | $100.31 |
| May 2016 | $44.89 | $100.52 |
| April 2016 | $43.91 | $98.32 |
| March 2016 | $43.37 | $97.12 |
| February 2016 | $39.93 | $89.64 |
| January 2016 | $39.40 | $88.46 |
| December 2015 | $41.80 | $93.83 |
| November 2015 | $43.60 | $98.34 |
| October 2015 | $43 | $97 |
| September 2015 | $40.77 | $91.96 |
| August 2015 | $42.10 | $95.87 |
| July 2015 | $44.61 | $101.58 |
| June 2015 | $44.56 | $101.48 |
| May 2015 | $45.14 | $102.79 |
| April 2015 | $44.37 | $101.05 |
| March 2015 | $45.01 | $102.51 |
| February 2015 | $44.46 | $101.24 |
| January 2015 | $42.30 | $96.32 |
| December 2014 | $42.78 | $97.43 |
| November 2014 | $42.43 | $97.85 |
| October 2014 | $41.67 | $96.09 |
| September 2014 | $40.26 | $92.84 |
| August 2014 | $42.15 | $97.19 |
| July 2014 | $40.10 | $92.46 |
| June 2014 | $41.92 | $96.66 |
| May 2014 | $40.24 | $92.80 |
| April 2014 | $39.55 | $91.21 |
| March 2014 | $40.18 | $92.65 |
| February 2014 | $40.05 | $92.35 |
| January 2014 | $38.16 | $88 |
| December 2013 | $39.07 | $90.09 |
| November 2013 | $37.94 | $88.32 |
| October 2013 | $37.34 | $86.92 |
| September 2013 | $36.02 | $83.85 |
| August 2013 | $34.23 | $79.69 |
| July 2013 | $35.58 | $82.83 |
| June 2013 | $33.46 | $77.88 |
| May 2013 | $34.34 | $79.93 |
| April 2013 | $33.30 | $77.53 |
| March 2013 | $33.17 | $77.21 |
| February 2013 | $31.66 | $73.70 |
| January 2013 | $31.38 | $73.06 |
| December 2012 | $29.24 | $68.07 |
| November 2012 | $28.63 | $67.35 |
| October 2012 | $28 | $65.88 |
| September 2012 | $28.23 | $66.41 |
| August 2012 | $27.72 | $65.21 |
| July 2012 | $26.77 | $62.99 |
| June 2012 | $26.79 | $63.02 |
| May 2012 | $26.41 | $62.14 |
| April 2012 | $28.10 | $66.12 |
| March 2012 | $28.28 | $66.53 |
| February 2012 | $27.67 | $65.09 |
| January 2012 | $26.48 | $62.31 |
| December 2011 | $24.83 | $58.42 |
| November 2011 | $24.95 | $59.17 |
| October 2011 | $25.10 | $59.54 |
| September 2011 | $22.27 | $52.82 |
| August 2011 | $24.52 | $58.15 |
| July 2011 | $26.49 | $62.82 |
| June 2011 | $27.54 | $65.33 |
| May 2011 | $28.03 | $66.49 |
| April 2011 | $28.46 | $67.49 |
| March 2011 | $27.70 | $65.70 |
| February 2011 | $26.98 | $63.98 |
| January 2011 | $25.85 | $61.30 |
| December 2010 | $25.49 | $60.45 |
| November 2010 | $23.78 | $56.56 |
| October 2010 | $23.10 | $54.96 |
| September 2010 | $22.49 | $53.50 |
IVOO
Price: $96.93
52 week price:
5-year range yield:
Forward Dividend Yield: 0.95%
Payout Ratio: 7.18%
Payout Ratio Range:
Dividend Per Share: 0.92 USD
Earnings Per Share: 12.87 USD
P/E Ratio: 7.32
Exchange: PCX
Volume: 26272
Market Capitalization: 3.3 billion
Average Dividend Frequency: 3
Years Paying Dividends: 15
DGR3: 8.36%
DGR5: 9.92%
DGR10: 14.89%