Vanguard S&P Mid-Cap 400 ETF ( IVOO) - Price History
Monthly price history for IVOO (Vanguard S&P Mid-Cap 400 ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $129.23 | $129.23 |
| May 2026 | $126.22 | $126.22 |
| April 2026 | $123.18 | $123.18 |
| March 2026 | $114.32 | $114.32 |
| February 2026 | $120.69 | $121.06 |
| January 2026 | $116.01 | $116.37 |
| December 2025 | $111.46 | $111.80 |
| November 2025 | $111.50 | $112.26 |
| October 2025 | $109.15 | $109.90 |
| September 2025 | $109.63 | $110.38 |
| August 2025 | $109.20 | $110.33 |
| July 2025 | $105.53 | $106.62 |
| June 2025 | $103.90 | $104.98 |
| May 2025 | $100.23 | $101.61 |
| April 2025 | $95.01 | $96.32 |
| March 2025 | $97.36 | $98.70 |
| February 2025 | $103.12 | $104.90 |
| January 2025 | $107.66 | $109.52 |
| December 2024 | $103.71 | $105.50 |
| November 2024 | $111.57 | $114.13 |
| October 2024 | $102.46 | $104.82 |
| September 2024 | $103.26 | $105.63 |
| August 2024 | $102.06 | $104.76 |
| July 2024 | $102.21 | $104.92 |
| June 2024 | $96.55 | $99.11 |
| May 2024 | $98.17 | $101.15 |
| April 2024 | $93.98 | $96.83 |
| March 2024 | $99.98 | $103.01 |
| February 2024 | $94.63 | $97.72 |
| January 2024 | $89.43 | $92.35 |
| December 2023 | $91 | $93.97 |
| November 2023 | $83.71 | $86.85 |
| October 2023 | $77.10 | $79.99 |
| September 2023 | $81.47 | $84.53 |
| August 2023 | $85.95 | $89.44 |
| July 2023 | $88.56 | $92.16 |
| June 2023 | $85.10 | $88.56 |
| May 2023 | $77.94 | $81.37 |
| April 2023 | $80.53 | $84.07 |
| March 2023 | $81.12 | $84.68 |
| February 2023 | $83.88 | $175.58 |
| January 2023 | $85.47 | $178.90 |
| December 2022 | $78.14 | $163.57 |
| November 2022 | $82.84 | $174.30 |
| October 2022 | $78.03 | $164.18 |
| September 2022 | $70.63 | $148.60 |
| August 2022 | $77.76 | $164.53 |
| July 2022 | $80.30 | $169.90 |
| June 2022 | $72.37 | $153.13 |
| May 2022 | $80.11 | $170.12 |
| April 2022 | $79.48 | $168.78 |
| March 2022 | $85.62 | $181.81 |
| February 2022 | $84.50 | $179.80 |
| January 2022 | $83.55 | $177.78 |
| December 2021 | $90 | $191.50 |
| November 2021 | $85.66 | $183.04 |
| October 2021 | $88.31 | $188.69 |
| September 2021 | $83.36 | $178.13 |
| August 2021 | $86.84 | $186.20 |
| July 2021 | $85.14 | $182.57 |
| June 2021 | $84.87 | $181.99 |
| May 2021 | $85.80 | $184.46 |
| April 2021 | $85.60 | $184.03 |
| March 2021 | $82.08 | $176.45 |
| February 2021 | $78.23 | $168.48 |
| January 2021 | $73.23 | $157.72 |
| December 2020 | $72.22 | $155.55 |
| November 2020 | $67.80 | $146.76 |
| October 2020 | $59.36 | $128.51 |
| September 2020 | $57.99 | $125.54 |
| August 2020 | $59.97 | $130.21 |
| July 2020 | $57.97 | $125.87 |
| June 2020 | $55.37 | $120.23 |
| May 2020 | $54.71 | $119.28 |
| April 2020 | $51.03 | $111.27 |
| March 2020 | $44.63 | $97.30 |
| February 2020 | $56.10 | $122.60 |
| January 2020 | $61.93 | $135.35 |
| December 2019 | $63.57 | $138.94 |
| November 2019 | $61.86 | $135.91 |
| October 2019 | $60.06 | $131.94 |
| September 2019 | $59.40 | $130.51 |
| August 2019 | $57.65 | $127.21 |
| July 2019 | $60.10 | $132.61 |
| June 2019 | $59.49 | $131.27 |
| May 2019 | $55.18 | $122.28 |
| April 2019 | $60.03 | $133.01 |
| March 2019 | $57.71 | $127.87 |
| February 2019 | $58.06 | $128.91 |
| January 2019 | $55.66 | $123.59 |
| December 2018 | $50.38 | $111.86 |
| November 2018 | $56.83 | $126.73 |
| October 2018 | $55.13 | $122.94 |
| September 2018 | $60.96 | $135.94 |
| August 2018 | $61.68 | $138.08 |
| July 2018 | $59.75 | $133.76 |
| June 2018 | $58.76 | $131.54 |
| May 2018 | $58.49 | $131.40 |
| April 2018 | $56.16 | $126.16 |
| March 2018 | $56.40 | $126.71 |
| February 2018 | $55.79 | $125.58 |
| January 2018 | $58.39 | $131.43 |
| December 2017 | $56.82 | $127.89 |
| November 2017 | $56.74 | $128.29 |
| October 2017 | $54.64 | $123.55 |
| September 2017 | $53.43 | $120.82 |
| August 2017 | $51.42 | $116.69 |
| July 2017 | $52.27 | $118.61 |
| June 2017 | $51.77 | $117.48 |
| May 2017 | $50.96 | $116.05 |
| April 2017 | $51.19 | $116.57 |
| March 2017 | $50.80 | $115.68 |
| February 2017 | $51.02 | $116.31 |
| January 2017 | $49.72 | $113.36 |
| December 2016 | $48.83 | $111.31 |
| November 2016 | $47.92 | $109.78 |
| October 2016 | $44.33 | $101.57 |
| September 2016 | $45.64 | $104.56 |
| August 2016 | $45.83 | $105.48 |
| July 2016 | $45.62 | $105 |
| June 2016 | $43.58 | $100.31 |
| May 2016 | $43.57 | $100.52 |
| April 2016 | $42.62 | $98.32 |
| March 2016 | $42.10 | $97.12 |
| February 2016 | $38.75 | $89.64 |
| January 2016 | $38.24 | $88.46 |
| December 2015 | $40.56 | $93.83 |
| November 2015 | $42.32 | $98.34 |
| October 2015 | $41.74 | $97 |
| September 2015 | $39.57 | $91.96 |
| August 2015 | $40.86 | $95.87 |
| July 2015 | $43.29 | $101.58 |
| June 2015 | $43.25 | $101.48 |
| May 2015 | $43.81 | $102.79 |
| April 2015 | $43.07 | $101.05 |
| March 2015 | $43.69 | $102.51 |
| February 2015 | $43.15 | $101.24 |
| January 2015 | $41.05 | $96.32 |
| December 2014 | $41.52 | $97.43 |
| November 2014 | $41.18 | $97.85 |
| October 2014 | $40.44 | $96.09 |
| September 2014 | $39.08 | $92.84 |
| August 2014 | $40.91 | $97.19 |
| July 2014 | $38.92 | $92.46 |
| June 2014 | $40.68 | $96.66 |
| May 2014 | $39.06 | $92.80 |
| April 2014 | $38.39 | $91.21 |
| March 2014 | $39 | $92.65 |
| February 2014 | $38.87 | $92.35 |
| January 2014 | $37.04 | $88 |
| December 2013 | $37.92 | $90.09 |
| November 2013 | $36.82 | $88.32 |
| October 2013 | $36.24 | $86.92 |
| September 2013 | $34.96 | $83.85 |
| August 2013 | $33.22 | $79.69 |
| July 2013 | $34.53 | $82.83 |
| June 2013 | $32.47 | $77.88 |
| May 2013 | $33.32 | $79.93 |
| April 2013 | $32.32 | $77.53 |
| March 2013 | $32.19 | $77.21 |
| February 2013 | $30.73 | $73.70 |
| January 2013 | $30.46 | $73.06 |
| December 2012 | $28.38 | $68.07 |
| November 2012 | $27.78 | $67.35 |
| October 2012 | $27.18 | $65.88 |
| September 2012 | $27.40 | $66.41 |
| August 2012 | $26.90 | $65.21 |
| July 2012 | $25.98 | $62.99 |
| June 2012 | $26 | $63.02 |
| May 2012 | $25.63 | $62.14 |
| April 2012 | $27.28 | $66.12 |
| March 2012 | $27.44 | $66.53 |
| February 2012 | $26.85 | $65.09 |
| January 2012 | $25.70 | $62.31 |
| December 2011 | $24.10 | $58.42 |
| November 2011 | $24.21 | $59.17 |
| October 2011 | $24.36 | $59.54 |
| September 2011 | $21.61 | $52.82 |
| August 2011 | $23.80 | $58.15 |
| July 2011 | $25.71 | $62.82 |
| June 2011 | $26.73 | $65.33 |
| May 2011 | $27.21 | $66.49 |
| April 2011 | $27.62 | $67.49 |
| March 2011 | $26.88 | $65.70 |
| February 2011 | $26.18 | $63.98 |
| January 2011 | $25.08 | $61.30 |
| December 2010 | $24.74 | $60.45 |
| November 2010 | $23.08 | $56.56 |
| October 2010 | $22.42 | $54.96 |
| September 2010 | $21.83 | $53.50 |
IVOO
Price: $129.23
52 week price:
Dividend Yield: 1.19%
5-year range yield:
Forward Dividend Yield: 1.09%
Payout Ratio: 11.20%
Dividend Per Share: 1.40 USD
Earnings Per Share: 5.44 USD
P/E Ratio: 21.37
Exchange: PCX
Sector: Financial Services
Industry: Asset Management
Volume: 26272
Market Capitalization: 5.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 17
DGR3: 11.13%
DGR5: 8.10%
DGR10: 10.23%