Skip to main content
/
Vanguard S&P Mid-Cap 400 Growth ETF (IVOG)
NYSEARCA: IVOG · Real-Time Price · USD
105.83
+0.34 (0.33%)
Mar 7, 2025, 4:00 PM EST - Market closed

IVOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 7, 2025105.03106.11103.14105.83105.830.33%35,964
Mar 6, 2025106.26107.30105.00105.49105.49-2.15%38,409
Mar 5, 2025106.18107.85106.06107.81107.811.54%62,660
Mar 4, 2025106.61108.06104.50106.17106.17-1.43%74,186
Mar 3, 2025110.92110.98107.30107.71107.71-2.39%29,379
Feb 28, 2025109.09110.43108.68110.35110.351.14%18,603
Feb 27, 2025111.15111.29109.11109.11109.11-1.81%24,369
Feb 26, 2025111.14112.31110.99111.12111.120.53%32,665
Feb 25, 2025110.94111.44109.66110.54110.54-0.27%18,387
Feb 24, 2025111.42111.55110.00110.84110.84-0.15%22,307
Feb 21, 2025115.13115.13110.80111.01111.01-2.99%35,209
Feb 20, 2025115.42115.42113.87114.43114.43-1.21%29,397
Feb 19, 2025116.01116.22115.62115.83115.83-0.72%17,307
Feb 18, 2025116.22116.75115.96116.67116.670.70%25,888
Feb 14, 2025116.35116.35115.59115.86115.86-0.06%14,563
Feb 13, 2025115.40115.93114.83115.93115.931.12%20,562
Feb 12, 2025114.00114.81113.52114.65114.65-0.74%16,492
Feb 11, 2025116.16116.16115.14115.51115.51-1.01%20,871
Feb 10, 2025117.41117.41116.16116.68116.680.02%33,490
Feb 7, 2025118.12118.12116.47116.66116.66-1.01%100,154
Feb 6, 2025118.29118.29116.99117.85117.850.07%14,864
Feb 5, 2025116.82117.77116.68117.77117.771.02%24,500
Feb 4, 2025115.76116.58115.76116.58116.580.57%20,957
Feb 3, 2025114.34116.46114.10115.92115.92-1.04%58,927
Jan 31, 2025118.28118.56116.93117.14117.14-0.74%25,322
Jan 30, 2025117.57118.52117.40118.02118.021.15%23,056
Jan 29, 2025116.80117.41116.20116.67116.67-0.56%22,266
Jan 28, 2025117.04117.56116.47117.33117.330.72%23,542
Jan 27, 2025117.57117.78116.07116.49116.49-2.23%26,675
Jan 24, 2025119.61119.61118.84119.15119.15-0.30%28,405
Jan 23, 2025119.39119.57118.60119.51119.51-0.13%18,868
Jan 22, 2025120.28120.28119.44119.67119.67-0.10%18,080
Jan 21, 2025118.36119.79118.36119.79119.791.86%29,774
Jan 17, 2025118.01118.01117.28117.60117.600.51%19,451
Jan 16, 2025116.37117.15116.06117.00117.000.78%14,402
Jan 15, 2025116.89116.89115.72116.09116.091.29%39,970
Jan 14, 2025113.90114.72113.60114.61114.611.30%13,119
Jan 13, 2025111.72113.14111.17113.14113.140.44%12,798
Jan 10, 2025112.93112.94112.08112.64112.64-1.15%34,512
Jan 8, 2025113.31114.02112.60113.95113.950.28%16,997
Jan 7, 2025114.98115.13113.06113.63113.63-0.94%32,420
Jan 6, 2025115.09115.84114.56114.71114.710.14%51,433
Jan 3, 2025113.45114.55112.88114.55114.551.43%18,722
Jan 2, 2025113.70114.05112.42112.93112.930.21%24,906
Dec 31, 2024113.26113.59112.45112.69112.69-0.06%32,372
Dec 30, 2024112.76113.45111.77112.76112.76-0.95%38,815
Dec 27, 2024114.30114.73113.08113.84113.84-0.93%22,622
Dec 26, 2024114.29115.11113.92114.91114.910.23%56,000
Dec 24, 2024113.99114.72113.51114.65114.650.74%19,970
Dec 23, 2024113.37113.81112.75113.81113.81-0.65%25,607