Vanguard S&P Mid-Cap 400 Growth ETF (IVOG)
NYSEARCA: IVOG · Real-Time Price · USD
106.96
+0.55 (0.52%)
May 5, 2025, 4:00 PM EDT - Market closed
IVOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 105.63 | 107.00 | 105.63 | 106.54 | 106.54 | 0.12% | 15,752 |
| May 2, 2025 | 105.00 | 106.72 | 105.00 | 106.41 | 106.41 | 2.74% | 17,153 |
| May 1, 2025 | 103.60 | 104.74 | 103.43 | 103.57 | 103.57 | 0.64% | 32,995 |
| Apr 30, 2025 | 101.24 | 103.13 | 100.92 | 102.91 | 102.91 | -0.25% | 16,094 |
| Apr 29, 2025 | 102.13 | 103.45 | 101.76 | 103.17 | 103.17 | 0.98% | 12,955 |
| Apr 28, 2025 | 102.26 | 102.84 | 101.09 | 102.17 | 102.17 | 0.33% | 56,440 |
| Apr 25, 2025 | 101.63 | 102.17 | 101.35 | 101.83 | 101.83 | -0.37% | 24,748 |
| Apr 24, 2025 | 100.40 | 102.45 | 100.40 | 102.21 | 102.21 | 2.02% | 15,494 |
| Apr 23, 2025 | 101.24 | 102.91 | 99.75 | 100.19 | 100.19 | 2.07% | 23,150 |
| Apr 22, 2025 | 97.09 | 98.36 | 96.85 | 98.16 | 98.16 | 2.21% | 28,657 |
| Apr 21, 2025 | 97.42 | 97.50 | 94.95 | 96.04 | 96.04 | -2.41% | 20,532 |
| Apr 17, 2025 | 98.25 | 99.02 | 97.73 | 98.41 | 98.41 | 0.57% | 32,485 |
| Apr 16, 2025 | 98.42 | 98.90 | 96.52 | 97.85 | 97.85 | -1.43% | 24,403 |
| 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 |