Vanguard S&P Mid-Cap 400 Value ETF (NY:IVOV)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 02, 2025	99.81	100.36	99.60	100.36	10,222	-0.46(-0.46%)
Aug 29, 2025	100.99	101.40	100.60	100.82	4,886	-0.28(-0.27%)
Aug 28, 2025	101.67	101.67	100.44	101.10	13,177	-0.13(-0.13%)
Aug 27, 2025	100.42	101.44	100.42	101.23	19,158	+0.64(+0.64%)
Aug 26, 2025	100.43	100.84	100.43	100.59	8,358	+0.24(+0.24%)
Aug 25, 2025	100.73	100.73	100.35	100.35	9,387	-0.77(-0.76%)
Aug 22, 2025	98.35	101.25	98.35	101.12	30,205	+3.21(+3.28%)
Aug 21, 2025	97.80	98.03	97.52	97.91	10,084	-0.19(-0.19%)
Aug 20, 2025	98.44	98.44	97.92	98.10	12,373	-0.31(-0.32%)
Aug 19, 2025	98.16	99.07	98.12	98.41	22,169	+0.50(+0.51%)
Aug 18, 2025	97.60	97.93	97.40	97.91	1,005,265	+0.25(+0.26%)
Aug 15, 2025	98.40	98.40	97.66	97.66	5,766	-0.71(-0.72%)
Aug 14, 2025	98.49	98.49	97.62	98.37	14,181	-0.98(-0.99%)
Aug 13, 2025	97.82	99.35	97.61	99.35	7,092	+2.03(+2.09%)
Aug 12, 2025	95.76	97.32	95.73	97.32	10,307	+2.16(+2.27%)
Aug 11, 2025	95.68	96.17	95.15	95.16	10,756	-0.36(-0.38%)
Aug 08, 2025	95.68	96.03	95.52	95.52	10,808	+0.14(+0.15%)
Aug 07, 2025	96.32	96.35	95.04	95.38	9,831	-0.13(-0.14%)
Aug 06, 2025	96.28	96.28	95.51	95.51	10,761	-0.50(-0.52%)
Aug 05, 2025	96.13	96.13	95.22	96.00	6,170	+0.19(+0.20%)
Aug 04, 2025	95.20	95.83	95.20	95.82	8,318	+1.09(+1.15%)
Aug 01, 2025	95.19	95.19	94.22	94.73	9,108	-1.56(-1.62%)
Jul 31, 2025	96.59	97.09	96.29	96.30	5,080	-0.83(-0.85%)
Jul 30, 2025	98.31	98.31	96.65	97.12	9,521	-1.23(-1.25%)
Jul 29, 2025	98.85	98.85	98.06	98.35	5,419	-0.16(-0.16%)
Jul 28, 2025	99.24	99.24	98.49	98.51	8,806	-0.30(-0.30%)
Jul 25, 2025	98.52	98.86	97.89	98.81	14,103	+0.53(+0.54%)
Jul 24, 2025	99.31	99.31	98.28	98.28	12,257	-1.33(-1.34%)
Jul 23, 2025	99.26	99.61	99.22	99.61	11,217	+0.64(+0.64%)
Jul 22, 2025	97.77	99.03	97.77	98.98	10,982	+1.51(+1.55%)
Jul 21, 2025	98.20	98.36	97.47	97.47	7,060	-0.35(-0.35%)
Jul 18, 2025	98.25	98.26	97.49	97.81	6,551	-0.15(-0.15%)
Jul 17, 2025	97.01	98.06	97.01	97.96	5,671	+0.81(+0.84%)
Jul 16, 2025	97.19	97.19	96.72	97.15	44,747	+0.41(+0.42%)
Jul 15, 2025	98.77	98.83	96.74	96.74	14,068	-1.98(-2.01%)
Jul 14, 2025	98.24	98.72	98.24	98.72	24,007	+0.19(+0.19%)
Jul 11, 2025	98.65	98.86	98.42	98.53	5,154	-0.73(-0.74%)
Jul 10, 2025	98.73	99.73	98.73	99.27	8,167	+0.63(+0.64%)
Jul 09, 2025	98.67	98.83	97.98	98.64	10,100	+0.36(+0.36%)
Jul 08, 2025	97.73	98.77	97.73	98.28	15,934	+0.57(+0.58%)
Jul 07, 2025	98.22	98.79	97.21	97.71	25,392	-1.07(-1.08%)
Jul 03, 2025	98.59	98.94	98.58	98.78	9,489	+0.45(+0.45%)
Jul 02, 2025	97.27	98.27	97.07	98.33	10,490	+1.21(+1.25%)