Vanguard S&P Mid-Cap 400 Growth ETF (IVOG)
NYSEARCA: IVOG · Real-Time Price · USD
119.21
-1.29 (-1.07%)
Oct 9, 2025, 4:00 PM EDT - Market closed
IVOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 119.42 | -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 |
| Sep 9, 2025 | 120.07 | 120.07 | 118.79 | 119.11 | 119.11 | -0.93% | 26,899 |
| Sep 8, 2025 | 120.72 | 120.72 | 119.56 | 120.23 | 120.23 | - | 25,291 |
| Sep 5, 2025 | 120.49 | 121.29 | 119.35 | 120.23 | 120.23 | 0.39% | 52,039 |
| Sep 4, 2025 | 117.94 | 119.76 | 117.94 | 119.76 | 119.76 | 1.79% | 1,239,835 |
| Sep 3, 2025 | 117.87 | 118.12 | 116.98 | 117.66 | 117.66 | -0.19% | 10,607 |
| Sep 2, 2025 | 117.06 | 117.88 | 116.90 | 117.88 | 117.88 | -0.32% | 12,716 |
| Aug 29, 2025 | 119.30 | 119.30 | 117.82 | 118.26 | 118.26 | -0.90% | 7,581 |
| Aug 28, 2025 | 119.05 | 119.33 | 118.61 | 119.33 | 119.33 | 0.48% | 14,733 |
| Aug 27, 2025 | 118.05 | 118.97 | 118.05 | 118.76 | 118.76 | 0.59% | 20,310 |
| Aug 26, 2025 | 117.41 | 118.35 | 117.41 | 118.07 | 118.07 | 0.56% | 13,610 |
| Aug 25, 2025 | 117.89 | 117.99 | 117.41 | 117.41 | 117.41 | -0.76% | 7,174 |
| Aug 22, 2025 | 116.05 | 119.00 | 116.05 | 118.31 | 118.31 | 2.41% | 13,599 |
| Aug 21, 2025 | 114.93 | 115.59 | 114.82 | 115.53 | 115.53 | -0.11% | 7,007 |
| Aug 20, 2025 | 116.01 | 116.01 | 114.99 | 115.66 | 115.66 | -0.43% | 7,784 |
| Aug 19, 2025 | 116.30 | 116.99 | 115.95 | 116.16 | 116.16 | -0.19% | 9,458 |
| Aug 18, 2025 | 115.95 | 116.38 | 115.93 | 116.38 | 116.38 | 0.37% | 15,998 |
| Aug 15, 2025 | 116.47 | 116.47 | 115.86 | 115.96 | 115.96 | -0.34% | 14,804 |
| Aug 14, 2025 | 116.73 | 116.74 | 116.06 | 116.35 | 116.35 | -1.54% | 21,149 |
| Aug 13, 2025 | 117.44 | 118.17 | 116.66 | 118.17 | 118.17 | 1.14% | 13,000 |
| Aug 12, 2025 | 114.82 | 116.84 | 114.82 | 116.84 | 116.84 | 2.39% | 11,106 |
| Aug 11, 2025 | 114.70 | 115.06 | 114.10 | 114.11 | 114.11 | -0.44% | 15,746 |
| Aug 8, 2025 | 115.49 | 115.56 | 114.58 | 114.62 | 114.62 | -0.06% | 27,111 |
| Aug 7, 2025 | 116.13 | 116.23 | 114.27 | 114.69 | 114.69 | -0.42% | 87,943 |
| Aug 6, 2025 | 115.61 | 115.61 | 114.83 | 115.17 | 115.17 | -0.26% | 30,492 |
| Aug 5, 2025 | 115.90 | 115.90 | 114.75 | 115.47 | 115.47 | -0.10% | 19,294 |
| Aug 4, 2025 | 115.22 | 115.64 | 114.72 | 115.59 | 115.59 | 1.28% | 10,472 |
| Aug 1, 2025 | 114.27 | 114.43 | 112.70 | 114.13 | 114.13 | -1.26% | 18,035 |
| Jul 31, 2025 | 116.88 | 117.28 | 115.59 | 115.59 | 115.59 | -1.57% | 13,092 |