NYSE Arca · IVOO · ETF
Vanguard S&P Mid-Cap 400 ETF (IVOO) ETF price history
Every NYSE Arca trading session of Vanguard S&P Mid-Cap 400 ETF from Sep 9, 2010 to Sep 28, 2026: 4,037 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IVOO adjusted close, 2010 to 2026
- $133.08
- All time high, 2026
- $133.14
- 52 week high, $104.29 low
- 4,037
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
IVOO key facts
- Vanguard S&P Mid-Cap 400 ETF (IVOO) closed at $122.63 on Sep 28, 2026 on NYSE Arca.
- IVOO's all time high close is $133.08, set on Aug 14, 2026; its all time low close is $20.31 on Oct 3, 2011.
- IVOO's 52 week range is $104.29 to $133.14.
- IVOO returned +12.0% over the year to Sep 28, 2026 and +45.3% over five years.
- Over ten years IVOO returned +169%, +10.4% a year compounded.
- IVOO's deepest drawdown was -42.3% from Feb 20, 2020 to Mar 23, 2020.
- DataCedar holds 4,037 daily sessions of IVOO history from Sep 9, 2010 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
IVOO price chart, 2010 to 2026
IVOO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.4% |
| 3 months | -4.9% |
| 6 months | +9.9% |
| Year to date | +9.2% |
| 1 year | +12.0% |
| 3 years | +50.4% |
| 5 years | +45.3% |
| 10 years | +169.1% |
| Since Sep 9, 2010 | +498.0% |
| Compound annual growth, 16.1 years | +11.8% |
IVOO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $133.08 on Aug 14, 2026
- All time low close
- $20.31 on Oct 3, 2011
- 52 week high
- $133.14 on Aug 14, 2026
- 52 week low
- $104.29 on Nov 20, 2025
- Deepest drawdown
- -42.3% from Feb 20, 2020 to Mar 23, 2020, recovered Nov 9, 2020
- Best single session
- +11.2% on Mar 24, 2020
- Worst single session
- -14.4% on Mar 16, 2020
- Volatility, 1 year annualised
- 15.3%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2010
- 6.0×
- Best calendar year
- 2013, +34%
- Worst calendar year
- 2022, -13%
IVOO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Sep 9, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $111.72 | $133.14 | $110.36 | $122.63 | +10.3% | 15.7M | 185 |
| 2025 | $104.26 | $114.24 | $83.47 | $111.16 | +7.5% | 25M | 250 |
| 2024 | $90.25 | $112.80 | $87.28 | $103.43 | +14.0% | 15.4M | 252 |
| 2023 | $78.63 | $91.87 | $75.49 | $90.75 | +16.4% | 14.3M | 250 |
| 2022 | $89.99 | $90.84 | $69.56 | $77.93 | -13.2% | 14M | 251 |
| 2021 | $72.38 | $92.30 | $70.39 | $89.75 | +24.6% | 12.6M | 252 |
| 2020 | $63.72 | $73.14 | $36.36 | $72.03 | +13.6% | 26M | 253 |
| 2019 | $49.60 | $63.67 | $49.20 | $63.40 | +26.2% | 12.1M | 252 |
| 2018 | $56.87 | $61.80 | $47.30 | $50.25 | -11.3% | 15.2M | 251 |
| 2017 | $49.26 | $57.11 | $48.77 | $56.67 | +16.4% | 15.1M | 251 |
| 2016 | $39.85 | $49.85 | $35.16 | $48.69 | +20.4% | 11.1M | 252 |
| 2015 | $41.65 | $44.49 | $34.53 | $40.45 | -2.3% | 9.4M | 252 |
| 2014 | $37.61 | $42.12 | $35.59 | $41.41 | +9.5% | 9.1M | 252 |
| 2013 | $29.03 | $37.83 | $28.80 | $37.82 | +33.6% | 8.2M | 252 |
| 2012 | $24.55 | $28.59 | $23.89 | $28.30 | +17.8% | 5.8M | 250 |
| 2011 | $24.98 | $27.61 | $19.94 | $24.03 | -2.6% | 5.1M | 252 |
| 2010 | $20.51 | $24.74 | $20.51 | $24.67 | n/a | 640.6K | 80 |
IVOO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $122.63 | -3.9% |
| August 2026 | $127.56 | +0.2% |
| July 2026 | $127.36 | -2.3% |
| June 2026 | $130.40 | +3.6% |
| May 2026 | $125.88 | +2.5% |
| April 2026 | $122.85 | +7.8% |
| March 2026 | $114.01 | -5.3% |
| February 2026 | $120.36 | +4.0% |
| January 2026 | $115.70 | +4.1% |
| December 2025 | $111.16 | -0.0% |
| November 2025 | $111.19 | +2.1% |
| October 2025 | $108.86 | -0.4% |
About the IVOO data
Daily bars. 4,037 sessions from Sep 9, 2010 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 9, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/IVOO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- IVES Dan IVES Wedbush AI Revolution ETF
- IVLU iShares MSCI Intl Value Factor ETF
- IVOG Vanguard S&P Mid-Cap 400 Growth ETF
- IVOL Quadratic Interest Rate Volatility and Inflation Hedge ETF
- IVOV Vanguard S&P Mid-Cap 400 Value ETF
- IVRS iShares Future Metaverse Tech and Communications ETF
- IVV iShares Core S&P 500 ETF
- IVW iShares S&P 500 Growth ETF
Common questions
IVOO share price history
