Skip to main content
logo
Vanguard S&P Mid-Cap 400 Growth ETF (IVOG)
NYSEARCA: IVOG · Real-Time Price · USD
120.13
-1.17 (-0.97%)
At close: Sep 12, 2025, 4:00 PM EDT
120.13
0.00 (0.00%)
After-hours: Sep 12, 2025, 8:00 PM EDT

IVOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 2025121.03121.06120.13120.13120.13-0.97%8,498
Sep 11, 2025119.63121.31119.63121.30121.301.77%13,503
Sep 10, 2025119.45120.22118.63119.20119.200.07%13,753
Sep 9, 2025120.07120.07118.79119.11119.11-0.93%26,899
Sep 8, 2025120.72120.72119.56120.23120.23-25,291
Sep 5, 2025120.49121.29119.35120.23120.230.39%52,039
Sep 4, 2025117.94119.76117.94119.76119.761.79%1,239,835
Sep 3, 2025117.87118.12116.98117.66117.66-0.19%10,607
Sep 2, 2025117.06117.88116.90117.88117.88-0.32%12,716
Aug 29, 2025119.30119.30117.82118.26118.26-0.90%7,581
Aug 28, 2025119.05119.33118.61119.33119.330.48%14,733
Aug 27, 2025118.05118.97118.05118.76118.760.59%20,310
Aug 26, 2025117.41118.35117.41118.07118.070.56%13,610
Aug 25, 2025117.89117.99117.41117.41117.41-0.76%7,174
Aug 22, 2025116.05119.00116.05118.31118.312.41%13,599
Aug 21, 2025114.93115.59114.82115.53115.53-0.11%7,007
Aug 20, 2025116.01116.01114.99115.66115.66-0.43%7,784
Aug 19, 2025116.30116.99115.95116.16116.16-0.19%9,458
Aug 18, 2025115.95116.38115.93116.38116.380.37%15,998
Aug 15, 2025116.47116.47115.86115.96115.96-0.34%14,804
Aug 14, 2025116.73116.74116.06116.35116.35-1.54%21,149
Aug 13, 2025117.44118.17116.66118.17118.171.14%13,000
Aug 12, 2025114.82116.84114.82116.84116.842.39%11,106
Aug 11, 2025114.70115.06114.10114.11114.11-0.44%15,746
Aug 8, 2025115.49115.56114.58114.62114.62-0.06%27,111
Aug 7, 2025116.13116.23114.27114.69114.69-0.42%87,943
Aug 6, 2025115.61115.61114.83115.17115.17-0.26%30,492
Aug 5, 2025115.90115.90114.75115.47115.47-0.10%19,294
Aug 4, 2025115.22115.64114.72115.59115.591.28%10,472
Aug 1, 2025114.27114.43112.70114.13114.13-1.26%18,035
Jul 31, 2025116.88117.28115.59115.59115.59-1.57%13,092
Jul 30, 2025117.76118.21116.62117.44117.440.01%20,535
Jul 29, 2025118.03118.03117.26117.43117.43-0.23%20,425
Jul 28, 2025118.46118.46117.15117.70117.70-0.08%22,612
Jul 25, 2025116.93117.88116.61117.80117.801.51%12,424
Jul 24, 2025116.42116.85116.05116.05116.05-0.75%19,864
Jul 23, 2025116.37116.93116.37116.92116.920.98%16,158
Jul 22, 2025115.00115.89114.87115.78115.781.16%9,565
Jul 21, 2025115.60115.60114.45114.45114.45-0.71%16,534
Jul 18, 2025116.10116.10115.04115.27115.27-0.10%7,043
Jul 17, 2025114.08115.74114.08115.38115.380.96%9,144
Jul 16, 2025113.76114.28112.50114.28114.280.48%9,439
Jul 15, 2025115.89115.89113.73113.73113.73-1.27%12,855
Jul 14, 2025114.49115.41114.49115.19115.190.37%8,069
Jul 11, 2025115.23115.23114.60114.76114.76-0.96%14,310
Jul 10, 2025115.60116.50115.35115.88115.880.26%12,977
Jul 9, 2025115.20115.57114.80115.57115.570.78%14,954
Jul 8, 2025114.63115.32114.57114.68114.680.24%9,773
Jul 7, 2025114.89115.50114.16114.41114.41-0.89%37,425
Jul 3, 2025114.90115.81114.90115.44115.440.49%12,723