Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Vanguard S&p Mi (IVOV.US) Share Price History

Time period:
to
Date Open High Low Close Volume
22nd Jul 2025 (Tue) 98.56 98.56 98.55 98.9782 525
21st Jul 2025 (Mon) 97.79 97.79 97.468 97.468 21
18th Jul 2025 (Fri) 97.79 97.79 97.79 97.815 242
17th Jul 2025 (Thu) 97.59 97.59 97.59 97.9629 104
16th Jul 2025 (Wed) 96.87 97.15 96.87 97.15 103
15th Jul 2025 (Tue) 96.87 96.87 96.87 96.74 300
14th Jul 2025 (Mon) 98.29 98.72 98.29 98.72 100
11th Jul 2025 (Fri) 98.86 98.86 98.86 98.53 122
10th Jul 2025 (Thu) 99.52 99.52 99.25 99.265 413
9th Jul 2025 (Wed) 98.23 98.48 98.23 98.6366 457
8th Jul 2025 (Tue) 98.36 98.36 98.36 98.28 254
7th Jul 2025 (Mon) 98.50 98.50 98.50 97.71 196
4th Jul 2025 (Fri) 98.81 98.82 98.73 98.78 530
3rd Jul 2025 (Thu) 98.81 98.82 98.73 98.78 530
2nd Jul 2025 (Wed) 97.09 97.83 97.09 98.335 876
1st Jul 2025 (Tue) 97.20 97.20 97.20 97.1227 135
30th Jun 2025 (Mon) 95.37 95.53 95.37 95.47 422
27th Jun 2025 (Fri) 96.10 96.10 95.37 95.57 236
26th Jun 2025 (Thu) 95.13 95.35 95.12 95.35 888
25th Jun 2025 (Wed) 94.16 94.17 94.16 94.14 550
24th Jun 2025 (Tue) 95.20 95.23 94.99 94.99 1,915
23rd Jun 2025 (Mon) 93.33 94.29 93.33 94.29 477
20th Jun 2025 (Fri) 93.54 93.54 93.19 93.34 200
19th Jun 2025 (Thu) 93.33 93.33 93.1797 93.1797 110
18th Jun 2025 (Wed) 93.33 93.33 93.1797 93.1797 110
17th Jun 2025 (Tue) 93.33 93.33 93.33 92.9156 101
16th Jun 2025 (Mon) 93.54 93.54 93.54 93.76 9
13th Jun 2025 (Fri) 93.05 93.05 92.46 92.72 602
12th Jun 2025 (Thu) 93.96 93.96 93.91 94.0232 573
11th Jun 2025 (Wed) 94.57 94.57 93.93 94.06 748
10th Jun 2025 (Tue) 94.69 94.69 94.68 94.54 289
9th Jun 2025 (Mon) 93.69 93.69 93.69 93.7811 134
6th Jun 2025 (Fri) 93.14 93.17 93.14 93.17 539
5th Jun 2025 (Thu) 92.46 92.46 92.01 92.01 363
4th Jun 2025 (Wed) 91.37 92.21 91.37 92.21 15
3rd Jun 2025 (Tue) 91.37 92.76 91.37 92.76 322
2nd Jun 2025 (Mon) 92.09 92.09 91.4742 91.4742 110
30th May 2025 (Fri) 92.09 92.09 91.97 91.97 45
29th May 2025 (Thu) 92.415 92.415 92.415 92.4267 359
28th May 2025 (Wed) 92.62 92.62 92.48 92.48 866
27th May 2025 (Tue) 93.25 93.26 93.25 91.1767 1,678
26th May 2025 (Mon) 91.1767 91.1767 91.1767 91.1767 0
24th May 2025 (Sat) 90.89 90.89 90.83 91.1767 1,157
23rd May 2025 (Fri) 90.89 90.89 90.83 90.83 1,157
FTSE 100 Latest
Value9,023.81
Change0.00