Vanguard S&P Mid-Cap 400 Growth ETF (IVOG)
NYSEARCA: IVOG · Real-Time Price · USD
99.27
+0.20 (0.20%)
Apr 15, 2025, 4:00 PM EDT - Market closed
IVOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 99.26 | 100.10 | 98.99 | 99.27 | 99.27 | 0.20% | 25,659 |
| Apr 14, 2025 | 100.13 | 100.13 | 97.85 | 99.07 | 99.07 | 0.94% | 69,337 |
| Apr 11, 2025 | 96.20 | 98.46 | 94.99 | 98.15 | 98.15 | 1.23% | 33,246 |
| Apr 10, 2025 | 97.82 | 98.22 | 94.19 | 96.95 | 96.95 | -3.90% | 98,368 |
| Apr 9, 2025 | 90.58 | 101.36 | 90.54 | 100.88 | 100.88 | 10.24% | 120,697 |
| Apr 8, 2025 | 97.08 | 97.08 | 90.42 | 91.51 | 91.51 | -1.93% | 95,196 |
| Apr 7, 2025 | 90.41 | 97.24 | 89.23 | 93.31 | 93.31 | -0.92% | 154,732 |
| Apr 4, 2025 | 95.52 | 96.10 | 92.24 | 94.18 | 94.18 | -5.09% | 134,975 |
| Apr 3, 2025 | 100.97 | 101.84 | 98.99 | 99.23 | 99.23 | -6.48% | 56,996 |
| Apr 2, 2025 | 102.78 | 106.26 | 102.78 | 106.11 | 106.11 | 1.80% | 28,660 |
| Apr 1, 2025 | 102.99 | 104.45 | 102.15 | 104.23 | 104.23 | 1.03% | 27,530 |
| Mar 31, 2025 | 101.77 | 103.83 | 100.97 | 103.17 | 103.17 | -0.19% | 63,976 |
| Mar 28, 2025 | 105.14 | 105.15 | 102.79 | 103.37 | 103.37 | -1.80% | 30,266 |
| Mar 27, 2025 | 106.02 | 106.50 | 104.96 | 105.26 | 105.26 | -1.09% | 16,459 |
| Mar 26, 2025 | 107.99 | 107.99 | 106.12 | 106.42 | 106.42 | -1.13% | 18,776 |
| Mar 25, 2025 | 107.96 | 108.03 | 107.37 | 107.63 | 107.63 | 0.08% | 10,750 |
| Mar 24, 2025 | 106.05 | 107.78 | 106.05 | 107.54 | 107.54 | 2.86% | 20,454 |
| Mar 21, 2025 | 103.85 | 104.72 | 103.56 | 104.55 | 104.55 | -0.42% | 24,827 |
| Mar 20, 2025 | 105.08 | 106.28 | 104.89 | 105.00 | 105.00 | -0.82% | 18,905 |
| Mar 19, 2025 | 104.23 | 106.37 | 104.11 | 105.87 | 105.87 | 1.72% | 19,693 |
| Mar 18, 2025 | 105.03 | 105.03 | 103.82 | 104.08 | 104.08 | -1.25% | 28,767 |
| Mar 17, 2025 | 103.56 | 105.75 | 103.56 | 105.40 | 105.40 | 1.67% | 32,768 |
| Mar 14, 2025 | 102.16 | 103.86 | 102.14 | 103.67 | 103.67 | 2.51% | 70,409 |
| Mar 13, 2025 | 103.18 | 103.18 | 100.61 | 101.13 | 101.13 | -1.89% | 27,627 |
| Mar 12, 2025 | 104.40 | 104.48 | 102.61 | 103.08 | 103.08 | -0.02% | 37,958 |
| Mar 11, 2025 | 103.29 | 104.30 | 102.15 | 103.10 | 103.10 | -0.24% | 53,691 |
| Mar 10, 2025 | 104.48 | 105.00 | 102.47 | 103.35 | 103.35 | -2.34% | 41,813 |
| 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 |