Skip to main content
logo
Vanguard S&P Mid-Cap 400 Growth ETF (IVOG)
NYSEARCA: IVOG · Real-Time Price · USD
122.53
-0.67 (-0.54%)
Dec 29, 2025, 9:47 AM EST - Market open

IVOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 2025123.39123.39122.66123.20123.20-0.06%14,534
Dec 24, 2025123.25123.28122.67123.28123.280.18%25,438
Dec 23, 2025122.83123.16122.56123.06123.060.01%19,953
Dec 22, 2025122.47123.42122.47123.05123.050.62%16,556
Dec 19, 2025121.32122.64121.32122.30121.530.78%14,391
Dec 18, 2025121.61122.08120.89121.35120.580.73%16,112
Dec 17, 2025121.49122.38120.25120.47119.71-0.70%15,020
Dec 16, 2025121.61121.94120.68121.32120.55-0.60%12,516
Dec 15, 2025123.26123.26121.61122.05121.28-0.05%22,971
Dec 12, 2025124.61124.61122.09122.11121.33-1.73%18,036
Dec 11, 2025122.71124.46122.71124.26123.471.01%7,236
Dec 10, 2025120.89123.21120.89123.02122.241.62%27,303
Dec 9, 2025120.57121.70120.57121.06120.29-0.15%9,485
Dec 8, 2025122.19122.19121.04121.24120.47-0.55%29,075
Dec 5, 2025121.97122.22121.64121.91121.140.24%15,899
Dec 4, 2025120.92122.04120.92121.61120.840.58%16,392
Dec 3, 2025119.88121.01119.88120.91120.140.42%7,093
Dec 2, 2025121.25121.25120.34120.40119.64-0.14%5,257
Dec 1, 2025120.00121.40120.00120.57119.81-0.60%22,887
Nov 28, 2025121.11121.30121.11121.30120.530.44%1,166
Nov 26, 2025120.01121.31120.01120.76120.000.94%19,923
Nov 25, 2025117.45119.66117.45119.64118.881.63%10,012
Nov 24, 2025116.30117.75116.30117.73116.981.16%15,574
Nov 21, 2025114.57116.80114.27116.37115.642.16%14,542
Nov 20, 2025117.66118.02113.78113.91113.19-1.96%13,346
Nov 19, 2025115.97116.62115.59116.19115.460.22%13,605
Nov 18, 2025115.00116.22114.51115.93115.200.41%69,247
Nov 17, 2025117.20117.61115.11115.46114.73-1.76%16,508
Nov 14, 2025116.17118.41116.01117.53116.78-0.15%13,538
Nov 13, 2025120.41120.41117.58117.70116.96-2.59%16,751
Nov 12, 2025120.60121.25120.56120.83120.060.40%37,055
Nov 11, 2025120.59120.62119.71120.35119.59-0.12%11,499
Nov 10, 2025120.92121.00119.59120.49119.730.96%6,347
Nov 7, 2025117.50119.35117.32119.35118.590.94%7,718
Nov 6, 2025119.25119.56118.01118.23117.48-1.11%7,582
Nov 5, 2025118.98120.03118.98119.56118.800.84%10,072
Nov 4, 2025118.06119.18117.89118.56117.81-0.84%11,236
Nov 3, 2025120.02120.02118.13119.57118.81-0.45%9,651
Oct 31, 2025119.65120.10118.99120.10119.340.92%31,097
Oct 30, 2025119.43120.57118.97119.01118.26-1.02%10,645
Oct 29, 2025120.66121.65119.89120.24119.48-0.68%14,613
Oct 28, 2025121.99121.99120.88121.06120.29-0.74%17,767
Oct 27, 2025122.30122.43121.59121.97121.200.51%19,837
Oct 24, 2025121.66122.02121.22121.35120.580.91%13,781
Oct 23, 2025118.65120.60118.65120.26119.501.58%10,218
Oct 22, 2025119.56120.20117.78118.39117.64-1.43%17,921
Oct 21, 2025118.92120.17118.79120.11119.350.70%11,500
Oct 20, 2025119.04119.50118.65119.28118.521.08%20,573
Oct 17, 2025117.56118.27117.06118.00117.250.23%22,733
Oct 16, 2025119.65119.65117.40117.73116.98-1.14%8,258