Skip to main content
Vanguard S&P Mid-Cap 400 Growth ETF (IVOG)
NYSEARCA: IVOG · Real-Time Price · USD
118.18
+1.23 (1.05%)
Nov 20, 2024, 4:00 PM EST - Market closed

IVOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024117.43118.18116.74118.18118.181.05%17,438
Nov 19, 2024116.12117.24115.66116.95116.95-0.08%106,108
Nov 18, 2024117.05117.39116.64117.04117.040.15%39,169
Nov 15, 2024118.04118.04116.59116.87116.87-1.25%28,253
Nov 14, 2024119.72120.03118.20118.36118.36-1.07%25,415
Nov 13, 2024120.92120.92119.58119.64119.64-0.71%31,217
Nov 12, 2024121.36121.64120.13120.50120.50-0.92%33,140
Nov 11, 2024121.52121.87121.25121.62121.620.76%23,773
Nov 8, 2024120.18120.93119.86120.70120.700.59%20,530
Nov 7, 2024120.13120.59119.88119.99119.990.07%20,560
Nov 6, 2024119.62119.96118.25119.91119.913.70%65,657
Nov 5, 2024113.51115.63113.51115.63115.631.64%39,599
Nov 4, 2024113.49114.67113.49113.76113.760.41%21,642
Nov 1, 2024113.79114.26113.08113.29113.290.15%30,755
Oct 31, 2024114.25114.46113.10113.12113.12-1.09%22,732
Oct 30, 2024114.49115.82114.33114.37114.37-0.56%15,671
Oct 29, 2024114.24115.01113.68115.01115.010.17%39,026
Oct 28, 2024114.49115.09114.49114.81114.810.91%54,145
Oct 25, 2024114.73114.73113.48113.78113.78-0.31%11,540
Oct 24, 2024114.51114.51113.90114.13114.130.06%11,956
Oct 23, 2024114.48114.77113.61114.06114.06-0.86%44,260
Oct 22, 2024115.32115.32114.54115.05115.05-0.69%21,245
Oct 21, 2024116.83117.00115.60115.85115.85-1.08%22,131
Oct 18, 2024117.45117.45116.86117.12117.12-0.03%13,646
Oct 17, 2024117.37117.37116.87117.16117.160.31%15,554
Oct 16, 2024116.84117.43116.60116.80116.800.58%20,051
Oct 15, 2024116.71117.32116.13116.13116.13-0.64%15,343
Oct 14, 2024116.23116.98115.93116.88116.880.51%27,727
Oct 11, 2024114.52116.37114.52116.28116.281.59%27,742
Oct 10, 2024114.53114.53113.83114.46114.46-0.50%11,114
Oct 9, 2024114.17115.23114.17115.04115.040.66%14,116
Oct 8, 2024114.14114.41113.68114.29114.290.26%29,992
Oct 7, 2024114.48114.48113.43113.99113.99-0.71%18,763
Oct 4, 2024114.80115.07114.10114.81114.810.90%17,775
Oct 3, 2024113.51113.92113.15113.79113.79-0.06%32,449
Oct 2, 2024113.68114.42113.25113.86113.86-0.06%22,525
Oct 1, 2024114.70114.70112.96113.93113.93-0.61%74,590
Sep 30, 2024114.31114.69113.61114.63114.630.04%22,341
Sep 27, 2024115.27115.48114.15114.58114.58-14,978
Sep 26, 2024114.93115.12114.01114.58114.580.77%15,416
Sep 25, 2024114.99115.12113.45113.70113.70-0.92%16,789
Sep 24, 2024115.28115.28114.56114.75114.75-0.21%12,773
Sep 23, 2024114.56115.00114.32114.99114.990.73%15,018
Sep 20, 2024114.27114.56113.72114.16114.16-0.38%13,887
Sep 19, 2024115.00115.00113.87114.60114.601.54%17,622
Sep 18, 2024113.06114.45112.52112.86112.86-0.04%22,843
Sep 17, 2024112.86113.56112.41112.90112.900.60%16,987
Sep 16, 2024111.66112.34111.46112.23112.230.67%13,386
Sep 13, 2024110.06111.70110.06111.48111.481.64%25,384
Sep 12, 2024109.14109.86108.40109.68109.680.88%16,265
Sep 11, 2024107.84108.74106.20108.72108.720.69%13,836
Sep 10, 2024108.13108.13107.21107.97107.970.01%17,331
Sep 9, 2024107.87108.59107.67107.96107.960.56%16,938
Sep 6, 2024108.69109.38107.18107.36107.36-1.28%23,415
Sep 5, 2024109.54109.54108.53108.75108.75-0.76%17,000
Sep 4, 2024109.49110.17109.20109.58109.58-0.25%18,036
Sep 3, 2024112.54112.87109.63109.86109.86-3.15%30,852
Aug 30, 2024112.95113.43112.15113.43113.430.79%13,476
Aug 29, 2024112.81113.61112.36112.54112.540.17%13,731
Aug 28, 2024112.44112.77111.86112.35112.35-0.79%11,122
Aug 27, 2024113.02113.28112.65113.24113.24-0.35%20,217
Aug 26, 2024114.65114.83113.59113.64113.64-0.43%15,789
Aug 23, 2024112.67114.43112.50114.13114.132.18%19,198
Aug 22, 2024112.51112.91111.68111.69111.69-0.90%24,200
Aug 21, 2024111.72112.71111.38112.71112.711.57%17,878
Aug 20, 2024111.88111.94110.61110.97110.97-0.82%38,283
Aug 19, 2024110.97111.89110.97111.89111.891.09%20,003
Aug 16, 2024110.44111.16110.44110.68110.68-0.28%13,857
Aug 15, 2024110.41111.21110.22110.99110.992.07%17,599
Aug 14, 2024109.29109.32108.44108.74108.74-0.10%15,836
Aug 13, 2024107.84109.01107.79108.85108.851.31%17,095
Aug 12, 2024108.36108.36107.30107.44107.44-0.68%19,440
Aug 9, 2024108.08108.41107.43108.18108.180.11%16,444
Aug 8, 2024106.80108.21106.36108.06108.062.21%22,797
Aug 7, 2024108.37108.43105.61105.72105.72-0.98%21,123
Aug 6, 2024106.10108.03105.38106.77106.771.21%45,738
Aug 5, 2024103.63106.92103.12105.49105.49-2.76%224,985
Aug 2, 2024109.37109.37107.27108.48108.48-2.87%53,922
Aug 1, 2024114.52115.08110.91111.69111.69-2.33%35,434
Jul 31, 2024114.44115.80113.66114.36114.360.83%50,373
Jul 30, 2024113.69114.08112.68113.42113.420.11%38,195
Jul 29, 2024113.94113.95112.96113.30113.30-0.19%26,530
Jul 26, 2024112.87113.92112.54113.52113.521.61%32,612
Jul 25, 2024111.20113.10110.89111.72111.720.61%29,090
Jul 24, 2024112.83113.47111.04111.04111.04-2.31%19,039
Jul 23, 2024113.50113.92112.93113.66113.660.17%22,762
Jul 22, 2024112.58113.47111.55113.47113.471.40%16,767
Jul 19, 2024112.30112.49111.67111.90111.90-0.61%12,191
Jul 18, 2024113.49115.07112.34112.59112.59-1.04%37,929
Jul 17, 2024115.24115.90113.73113.77113.77-2.19%38,223
Jul 16, 2024113.93116.39113.93116.32116.322.53%34,877
Jul 15, 2024113.43114.09112.90113.45113.450.62%27,835
Jul 12, 2024112.33113.63112.33112.75112.750.80%26,110
Jul 11, 2024110.47112.00110.45111.86111.862.19%17,410
Jul 10, 2024108.32109.46108.32109.46109.461.35%22,782
Jul 9, 2024108.70108.75108.00108.00108.00-0.84%14,552
Jul 8, 2024108.88109.50108.76108.92108.920.35%16,425
Jul 5, 2024109.05109.06108.10108.54108.54-0.67%19,546
Jul 3, 2024108.76109.50108.76109.27109.270.58%20,110
Jul 2, 2024108.15108.69108.15108.64108.640.29%17,597