Vanguard S&P Mid-Cap 400 Growth ETF (IVOG)
NYSEARCA: IVOG · Real-Time Price · USD
116.07
+0.61 (0.53%)
Nov 18, 2025, 4:00 PM EST - Market closed
IVOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 115.00 | 115.40 | 114.51 | 115.10 | - | -0.32% | 24,790 |
| Nov 17, 2025 | 117.20 | 117.61 | 115.11 | 115.46 | 115.46 | -1.76% | 16,508 |
| Nov 14, 2025 | 116.17 | 118.41 | 116.01 | 117.53 | 117.53 | -0.15% | 13,538 |
| Nov 13, 2025 | 120.41 | 120.41 | 117.58 | 117.70 | 117.70 | -2.59% | 16,751 |
| Nov 12, 2025 | 120.60 | 121.25 | 120.56 | 120.83 | 120.83 | 0.40% | 37,055 |
| Nov 11, 2025 | 120.59 | 120.62 | 119.71 | 120.35 | 120.35 | -0.12% | 11,499 |
| Nov 10, 2025 | 120.92 | 121.00 | 119.59 | 120.49 | 120.49 | 0.96% | 6,347 |
| Nov 7, 2025 | 117.50 | 119.35 | 117.32 | 119.35 | 119.35 | 0.94% | 7,718 |
| Nov 6, 2025 | 119.25 | 119.56 | 118.01 | 118.23 | 118.23 | -1.11% | 7,582 |
| Nov 5, 2025 | 118.98 | 120.03 | 118.98 | 119.56 | 119.56 | 0.84% | 10,072 |
| Nov 4, 2025 | 118.06 | 119.18 | 117.89 | 118.56 | 118.56 | -0.84% | 11,236 |
| Nov 3, 2025 | 120.02 | 120.02 | 118.13 | 119.57 | 119.56 | -0.45% | 9,651 |
| Oct 31, 2025 | 119.65 | 120.10 | 118.99 | 120.10 | 120.10 | 0.92% | 31,097 |
| Oct 30, 2025 | 119.43 | 120.57 | 118.97 | 119.01 | 119.01 | -1.02% | 10,645 |
| Oct 29, 2025 | 120.66 | 121.65 | 119.89 | 120.24 | 120.24 | -0.68% | 14,613 |
| Oct 28, 2025 | 121.99 | 121.99 | 120.88 | 121.06 | 121.06 | -0.74% | 17,767 |
| Oct 27, 2025 | 122.30 | 122.43 | 121.59 | 121.97 | 121.97 | 0.51% | 19,837 |
| Oct 24, 2025 | 121.66 | 122.02 | 121.22 | 121.35 | 121.35 | 0.91% | 13,781 |
| Oct 23, 2025 | 118.65 | 120.60 | 118.65 | 120.26 | 120.26 | 1.58% | 10,218 |
| Oct 22, 2025 | 119.56 | 120.20 | 117.78 | 118.39 | 118.39 | -1.43% | 17,921 |
| Oct 21, 2025 | 118.92 | 120.17 | 118.79 | 120.11 | 120.11 | 0.70% | 11,500 |
| Oct 20, 2025 | 119.04 | 119.50 | 118.65 | 119.28 | 119.28 | 1.08% | 20,573 |
| Oct 17, 2025 | 117.56 | 118.27 | 117.06 | 118.00 | 118.00 | 0.23% | 22,733 |
| Oct 16, 2025 | 119.65 | 119.65 | 117.40 | 117.73 | 117.73 | -1.14% | 8,258 |
| Oct 15, 2025 | 120.37 | 120.37 | 118.45 | 119.09 | 119.09 | -0.05% | 12,212 |
| Oct 14, 2025 | 117.25 | 119.91 | 117.25 | 119.15 | 119.15 | 0.57% | 18,144 |
| Oct 13, 2025 | 117.43 | 118.75 | 117.23 | 118.48 | 118.48 | 2.18% | 11,693 |
| Oct 10, 2025 | 119.68 | 119.68 | 115.95 | 115.95 | 115.95 | -2.73% | 18,091 |
| Oct 9, 2025 | 120.74 | 120.74 | 118.98 | 119.21 | 119.21 | -1.07% | 20,360 |
| Oct 8, 2025 | 119.50 | 120.75 | 119.24 | 120.50 | 120.50 | 1.20% | 13,803 |
| Oct 7, 2025 | 120.52 | 120.68 | 118.56 | 119.07 | 119.07 | -1.24% | 7,875 |
| Oct 6, 2025 | 121.00 | 121.17 | 120.03 | 120.57 | 120.57 | 0.26% | 12,464 |
| Oct 3, 2025 | 120.24 | 120.98 | 119.82 | 120.25 | 120.25 | 0.20% | 21,347 |
| Oct 2, 2025 | 119.83 | 120.18 | 119.12 | 120.01 | 120.01 | 0.26% | 12,502 |
| Oct 1, 2025 | 118.77 | 119.82 | 118.77 | 119.69 | 119.69 | 0.18% | 21,819 |
| Sep 30, 2025 | 119.54 | 119.56 | 118.58 | 119.48 | 119.48 | 0.05% | 9,453 |
| Sep 29, 2025 | 120.35 | 120.35 | 119.18 | 119.42 | 119.41 | -0.22% | 10,601 |
| Sep 26, 2025 | 119.05 | 119.67 | 118.80 | 119.67 | 119.67 | 1.03% | 7,877 |
| Sep 25, 2025 | 118.13 | 118.55 | 117.86 | 118.46 | 118.46 | -0.59% | 14,809 |
| Sep 24, 2025 | 120.43 | 120.62 | 119.14 | 119.16 | 119.16 | -1.06% | 16,422 |
| Sep 23, 2025 | 120.82 | 121.52 | 120.24 | 120.44 | 120.44 | -0.14% | 9,081 |
| Sep 22, 2025 | 120.04 | 120.62 | 119.68 | 120.61 | 120.61 | 0.09% | 12,893 |
| Sep 19, 2025 | 121.47 | 121.47 | 120.20 | 120.50 | 120.50 | -0.52% | 10,957 |
| Sep 18, 2025 | 120.15 | 121.25 | 120.02 | 121.12 | 121.12 | 1.39% | 13,727 |
| Sep 17, 2025 | 119.87 | 121.25 | 119.27 | 119.46 | 119.46 | -0.30% | 11,397 |
| Sep 16, 2025 | 120.18 | 120.18 | 119.10 | 119.82 | 119.82 | -0.24% | 12,135 |
| Sep 15, 2025 | 120.24 | 120.92 | 120.07 | 120.11 | 120.11 | -0.02% | 16,905 |
| Sep 12, 2025 | 121.03 | 121.06 | 120.13 | 120.13 | 120.13 | -0.97% | 8,498 |
| Sep 11, 2025 | 119.63 | 121.31 | 119.63 | 121.30 | 121.30 | 1.77% | 13,503 |
| Sep 10, 2025 | 119.45 | 120.22 | 118.63 | 119.20 | 119.20 | 0.07% | 13,753 |