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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Mar 7, 2025 | 105.03 | 106.11 | 103.14 | 105.83 | 105.83 | 0.33% | 35,964 |
Mar 6, 2025 | 106.26 | 107.30 | 105.00 | 105.49 | 105.49 | -2.15% | 38,409 |
Mar 5, 2025 | 106.18 | 107.85 | 106.06 | 107.81 | 107.81 | 1.54% | 62,660 |
Mar 4, 2025 | 106.61 | 108.06 | 104.50 | 106.17 | 106.17 | -1.43% | 74,186 |
Mar 3, 2025 | 110.92 | 110.98 | 107.30 | 107.71 | 107.71 | -2.39% | 29,379 |
Feb 28, 2025 | 109.09 | 110.43 | 108.68 | 110.35 | 110.35 | 1.14% | 18,603 |
Feb 27, 2025 | 111.15 | 111.29 | 109.11 | 109.11 | 109.11 | -1.81% | 24,369 |
Feb 26, 2025 | 111.14 | 112.31 | 110.99 | 111.12 | 111.12 | 0.53% | 32,665 |
Feb 25, 2025 | 110.94 | 111.44 | 109.66 | 110.54 | 110.54 | -0.27% | 18,387 |
Feb 24, 2025 | 111.42 | 111.55 | 110.00 | 110.84 | 110.84 | -0.15% | 22,307 |
Feb 21, 2025 | 115.13 | 115.13 | 110.80 | 111.01 | 111.01 | -2.99% | 35,209 |
Feb 20, 2025 | 115.42 | 115.42 | 113.87 | 114.43 | 114.43 | -1.21% | 29,397 |
Feb 19, 2025 | 116.01 | 116.22 | 115.62 | 115.83 | 115.83 | -0.72% | 17,307 |
Feb 18, 2025 | 116.22 | 116.75 | 115.96 | 116.67 | 116.67 | 0.70% | 25,888 |
Feb 14, 2025 | 116.35 | 116.35 | 115.59 | 115.86 | 115.86 | -0.06% | 14,563 |
Feb 13, 2025 | 115.40 | 115.93 | 114.83 | 115.93 | 115.93 | 1.12% | 20,562 |
Feb 12, 2025 | 114.00 | 114.81 | 113.52 | 114.65 | 114.65 | -0.74% | 16,492 |
Feb 11, 2025 | 116.16 | 116.16 | 115.14 | 115.51 | 115.51 | -1.01% | 20,871 |
Feb 10, 2025 | 117.41 | 117.41 | 116.16 | 116.68 | 116.68 | 0.02% | 33,490 |
Feb 7, 2025 | 118.12 | 118.12 | 116.47 | 116.66 | 116.66 | -1.01% | 100,154 |
Feb 6, 2025 | 118.29 | 118.29 | 116.99 | 117.85 | 117.85 | 0.07% | 14,864 |
Feb 5, 2025 | 116.82 | 117.77 | 116.68 | 117.77 | 117.77 | 1.02% | 24,500 |
Feb 4, 2025 | 115.76 | 116.58 | 115.76 | 116.58 | 116.58 | 0.57% | 20,957 |
Feb 3, 2025 | 114.34 | 116.46 | 114.10 | 115.92 | 115.92 | -1.04% | 58,927 |
Jan 31, 2025 | 118.28 | 118.56 | 116.93 | 117.14 | 117.14 | -0.74% | 25,322 |
Jan 30, 2025 | 117.57 | 118.52 | 117.40 | 118.02 | 118.02 | 1.15% | 23,056 |
Jan 29, 2025 | 116.80 | 117.41 | 116.20 | 116.67 | 116.67 | -0.56% | 22,266 |
Jan 28, 2025 | 117.04 | 117.56 | 116.47 | 117.33 | 117.33 | 0.72% | 23,542 |
Jan 27, 2025 | 117.57 | 117.78 | 116.07 | 116.49 | 116.49 | -2.23% | 26,675 |
Jan 24, 2025 | 119.61 | 119.61 | 118.84 | 119.15 | 119.15 | -0.30% | 28,405 |
Jan 23, 2025 | 119.39 | 119.57 | 118.60 | 119.51 | 119.51 | -0.13% | 18,868 |
Jan 22, 2025 | 120.28 | 120.28 | 119.44 | 119.67 | 119.67 | -0.10% | 18,080 |
Jan 21, 2025 | 118.36 | 119.79 | 118.36 | 119.79 | 119.79 | 1.86% | 29,774 |
Jan 17, 2025 | 118.01 | 118.01 | 117.28 | 117.60 | 117.60 | 0.51% | 19,451 |
Jan 16, 2025 | 116.37 | 117.15 | 116.06 | 117.00 | 117.00 | 0.78% | 14,402 |
Jan 15, 2025 | 116.89 | 116.89 | 115.72 | 116.09 | 116.09 | 1.29% | 39,970 |
Jan 14, 2025 | 113.90 | 114.72 | 113.60 | 114.61 | 114.61 | 1.30% | 13,119 |
Jan 13, 2025 | 111.72 | 113.14 | 111.17 | 113.14 | 113.14 | 0.44% | 12,798 |
Jan 10, 2025 | 112.93 | 112.94 | 112.08 | 112.64 | 112.64 | -1.15% | 34,512 |
Jan 8, 2025 | 113.31 | 114.02 | 112.60 | 113.95 | 113.95 | 0.28% | 16,997 |
Jan 7, 2025 | 114.98 | 115.13 | 113.06 | 113.63 | 113.63 | -0.94% | 32,420 |
Jan 6, 2025 | 115.09 | 115.84 | 114.56 | 114.71 | 114.71 | 0.14% | 51,433 |
Jan 3, 2025 | 113.45 | 114.55 | 112.88 | 114.55 | 114.55 | 1.43% | 18,722 |
Jan 2, 2025 | 113.70 | 114.05 | 112.42 | 112.93 | 112.93 | 0.21% | 24,906 |
Dec 31, 2024 | 113.26 | 113.59 | 112.45 | 112.69 | 112.69 | -0.06% | 32,372 |
Dec 30, 2024 | 112.76 | 113.45 | 111.77 | 112.76 | 112.76 | -0.95% | 38,815 |
Dec 27, 2024 | 114.30 | 114.73 | 113.08 | 113.84 | 113.84 | -0.93% | 22,622 |
Dec 26, 2024 | 114.29 | 115.11 | 113.92 | 114.91 | 114.91 | 0.23% | 56,000 |
Dec 24, 2024 | 113.99 | 114.72 | 113.51 | 114.65 | 114.65 | 0.74% | 19,970 |
Dec 23, 2024 | 113.37 | 113.81 | 112.75 | 113.81 | 113.81 | -0.65% | 25,607 |