Skip to main content
Vanguard S&P Mid-Cap 400 Growth ETF (IVOG)
NYSEARCA: IVOG · Real-Time Price · USD
112.76
-1.08 (-0.95%)
Dec 30, 2024, 4:00 PM EST - Market closed

IVOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 2024112.76113.45111.77112.76112.76-0.95%38,790
Dec 27, 2024114.30114.73113.08113.84113.84-0.93%22,622
Dec 26, 2024114.29115.11113.92114.91114.910.23%56,000
Dec 24, 2024113.99114.72113.51114.65114.650.74%19,970
Dec 23, 2024113.37113.81112.75113.81113.81-0.65%25,607
Dec 20, 2024113.38115.76113.09114.55113.660.32%32,315
Dec 19, 2024115.32115.77114.02114.19113.31-0.09%51,933
Dec 18, 2024119.18119.30114.04114.29113.41-3.81%27,752
Dec 17, 2024119.48119.70118.53118.82117.90-1.19%23,589
Dec 16, 2024120.19120.74120.00120.25119.320.05%23,389
Dec 13, 2024121.24121.24119.71120.19119.26-0.59%23,995
Dec 12, 2024121.49121.49120.81120.90119.97-0.52%18,472
Dec 11, 2024121.42121.79120.97121.53120.590.80%54,995
Dec 10, 2024121.31121.31120.15120.56119.63-0.52%17,694
Dec 9, 2024122.33122.51121.19121.19120.25-0.62%23,719
Dec 6, 2024122.63122.86121.69121.94121.00-0.07%16,959
Dec 5, 2024123.25123.25121.94122.02121.08-0.89%20,372
Dec 4, 2024123.06123.32122.44123.12122.170.46%17,995
Dec 3, 2024122.87122.89122.14122.56121.61-0.27%23,556
Dec 2, 2024123.36123.36122.37122.89121.94-0.27%36,854
Nov 29, 2024123.52123.96123.18123.22122.270.20%24,420
Nov 27, 2024123.97124.26122.68122.98122.03-0.38%22,040
Nov 26, 2024123.90123.90122.93123.45122.49-0.42%26,617
Nov 25, 2024123.32124.73123.32123.97123.011.49%71,255
Nov 22, 2024120.50122.15120.50122.15121.211.83%14,216
Nov 21, 2024118.80120.24118.24119.95119.021.50%26,290
Nov 20, 2024117.43118.18116.74118.18117.271.05%17,438
Nov 19, 2024116.12117.24115.66116.95116.05-0.08%106,108
Nov 18, 2024117.05117.39116.64117.04116.140.15%39,169
Nov 15, 2024118.04118.04116.59116.87115.97-1.25%28,253
Nov 14, 2024119.72120.03118.20118.36117.44-1.07%25,415
Nov 13, 2024120.92120.92119.58119.64118.72-0.71%31,217
Nov 12, 2024121.36121.64120.13120.50119.57-0.92%33,140
Nov 11, 2024121.52121.87121.25121.62120.680.76%23,773
Nov 8, 2024120.18120.93119.86120.70119.770.59%20,530
Nov 7, 2024120.13120.59119.88119.99119.060.07%20,560
Nov 6, 2024119.62119.96118.25119.91118.983.70%65,657
Nov 5, 2024113.51115.63113.51115.63114.741.64%39,599
Nov 4, 2024113.49114.67113.49113.76112.880.41%21,642
Nov 1, 2024113.79114.26113.08113.29112.410.15%30,755
Oct 31, 2024114.25114.46113.10113.12112.25-1.09%22,732
Oct 30, 2024114.49115.82114.33114.37113.49-0.56%15,671
Oct 29, 2024114.24115.01113.68115.01114.120.17%39,026
Oct 28, 2024114.49115.09114.49114.81113.920.91%54,145
Oct 25, 2024114.73114.73113.48113.78112.90-0.31%11,540
Oct 24, 2024114.51114.51113.90114.13113.250.06%11,956
Oct 23, 2024114.48114.77113.61114.06113.18-0.86%44,260
Oct 22, 2024115.32115.32114.54115.05114.16-0.69%21,245
Oct 21, 2024116.83117.00115.60115.85114.95-1.08%22,131
Oct 18, 2024117.45117.45116.86117.12116.21-0.03%13,646
Oct 17, 2024117.37117.37116.87117.16116.250.31%15,554
Oct 16, 2024116.84117.43116.60116.80115.900.58%20,051
Oct 15, 2024116.71117.32116.13116.13115.23-0.64%15,343
Oct 14, 2024116.23116.98115.93116.88115.970.51%27,727
Oct 11, 2024114.52116.37114.52116.28115.381.59%27,742
Oct 10, 2024114.53114.53113.83114.46113.58-0.50%11,114
Oct 9, 2024114.17115.23114.17115.04114.150.66%14,116
Oct 8, 2024114.14114.41113.68114.29113.410.26%29,992
Oct 7, 2024114.48114.48113.43113.99113.11-0.71%18,763
Oct 4, 2024114.80115.07114.10114.81113.920.90%17,775
Oct 3, 2024113.51113.92113.15113.79112.91-0.06%32,449
Oct 2, 2024113.68114.42113.25113.86112.98-0.06%22,525
Oct 1, 2024114.70114.70112.96113.93113.05-0.61%74,590
Sep 30, 2024114.31114.69113.61114.63113.740.04%22,341
Sep 27, 2024115.27115.48114.15114.58113.69-14,978
Sep 26, 2024114.93115.12114.01114.58113.690.77%15,416
Sep 25, 2024114.99115.12113.45113.70112.82-0.92%16,789
Sep 24, 2024115.28115.28114.56114.75113.87-0.21%12,773
Sep 23, 2024114.56115.00114.32114.99114.100.73%15,018
Sep 20, 2024114.27114.56113.72114.16113.28-0.38%13,887
Sep 19, 2024115.00115.00113.87114.60113.711.54%17,622
Sep 18, 2024113.06114.45112.52112.86111.99-0.04%22,843
Sep 17, 2024112.86113.56112.41112.90112.030.60%16,987
Sep 16, 2024111.66112.34111.46112.23111.360.67%13,386
Sep 13, 2024110.06111.70110.06111.48110.621.64%25,384
Sep 12, 2024109.14109.86108.40109.68108.830.88%16,265
Sep 11, 2024107.84108.74106.20108.72107.880.69%13,836
Sep 10, 2024108.13108.13107.21107.97107.140.01%17,331
Sep 9, 2024107.87108.59107.67107.96107.130.56%16,938
Sep 6, 2024108.69109.38107.18107.36106.53-1.28%23,415
Sep 5, 2024109.54109.54108.53108.75107.91-0.76%17,000
Sep 4, 2024109.49110.17109.20109.58108.73-0.25%18,036
Sep 3, 2024112.54112.87109.63109.86109.01-3.15%30,852
Aug 30, 2024112.95113.43112.15113.43112.550.79%13,476
Aug 29, 2024112.81113.61112.36112.54111.670.17%13,731
Aug 28, 2024112.44112.77111.86112.35111.48-0.79%11,122
Aug 27, 2024113.02113.28112.65113.24112.36-0.35%20,217
Aug 26, 2024114.65114.83113.59113.64112.76-0.43%15,789
Aug 23, 2024112.67114.43112.50114.13113.252.18%19,198
Aug 22, 2024112.51112.91111.68111.69110.83-0.90%24,200
Aug 21, 2024111.72112.71111.38112.71111.841.57%17,878
Aug 20, 2024111.88111.94110.61110.97110.11-0.82%38,283
Aug 19, 2024110.97111.89110.97111.89111.031.09%20,003
Aug 16, 2024110.44111.16110.44110.68109.82-0.28%13,857
Aug 15, 2024110.41111.21110.22110.99110.132.07%17,599
Aug 14, 2024109.29109.32108.44108.74107.90-0.10%15,836
Aug 13, 2024107.84109.01107.79108.85108.011.31%17,095
Aug 12, 2024108.36108.36107.30107.44106.61-0.68%19,440
Aug 9, 2024108.08108.41107.43108.18107.340.11%16,444
Aug 8, 2024106.80108.21106.36108.06107.222.21%22,797