Skip to main content
logo
Vanguard S&P Mid-Cap 400 Growth ETF (IVOG)
NYSEARCA: IVOG · Real-Time Price · USD
136.96
+0.35 (0.26%)
Apr 20, 2026, 3:17 PM EDT - Market open

IVOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 20, 2026136.25137.00136.25136.90-0.21%14,900
Apr 17, 2026135.36137.25135.36136.61136.612.31%20,172
Apr 16, 2026133.91134.44133.16133.52133.52-0.01%20,073
Apr 15, 2026133.93133.97133.05133.53133.53-0.05%24,554
Apr 14, 2026133.44134.12133.14133.59133.590.62%21,266
Apr 13, 2026130.30132.95130.30132.77132.771.49%24,553
Apr 10, 2026131.39131.52130.73130.82130.82-0.38%31,649
Apr 9, 2026130.74131.90130.39131.32131.32-0.04%46,625
Apr 8, 2026131.55132.38130.86131.37131.373.59%37,210
Apr 7, 2026126.78127.29126.34126.82126.82-0.21%132,342
Apr 6, 2026126.86127.14125.87127.09127.090.41%27,206
Apr 2, 2026124.31127.69124.12126.57126.570.04%32,791
Apr 1, 2026126.22127.64126.22126.53126.531.20%77,814
Mar 31, 2026122.05125.60122.05125.03125.033.41%24,863
Mar 30, 2026124.06124.06120.31120.91120.91-1.22%63,679
Mar 27, 2026123.80124.13122.29122.41122.41-1.82%28,107
Mar 26, 2026126.24127.04124.68124.68124.68-2.09%11,573
Mar 25, 2026127.67127.82126.67127.35127.351.05%44,958
Mar 24, 2026124.08126.65123.93126.02126.020.45%16,973
Mar 23, 2026124.97127.00124.97125.46125.462.12%27,624
Mar 20, 2026125.69125.79121.85122.85122.85-2.62%67,496
Mar 19, 2026123.85126.88123.54126.15126.150.55%19,355
Mar 18, 2026125.93126.97125.46125.46125.46-0.64%18,964
Mar 17, 2026125.45126.75125.45126.27126.270.67%19,684
Mar 16, 2026125.66126.52125.22125.43125.431.01%18,391
Mar 13, 2026125.29126.12123.74124.17124.17-0.23%12,864
Mar 12, 2026126.36126.36124.46124.46124.46-2.54%14,084
Mar 11, 2026127.42128.30126.73127.71127.71-0.20%9,173
Mar 10, 2026128.02129.82127.64127.97127.97-0.02%20,401
Mar 9, 2026124.83128.13124.09128.00128.001.78%35,246
Mar 6, 2026126.96127.18125.67125.76125.76-2.49%18,023
Mar 5, 2026129.91131.09127.90128.97128.97-1.74%15,376
Mar 4, 2026132.24132.24130.54131.25131.250.05%25,534
Mar 3, 2026131.14132.02128.58131.19131.19-2.01%174,703
Mar 2, 2026131.29134.28131.29133.88133.881.10%26,266
Feb 27, 2026131.29132.42131.22132.42132.42-0.48%10,697
Feb 26, 2026133.32133.67131.71133.06133.060.28%14,859
Feb 25, 2026132.76133.20131.99132.69132.690.53%199,368
Feb 24, 2026130.52132.02130.12131.99131.991.37%12,022
Feb 23, 2026131.63131.81129.52130.20130.20-1.64%34,991
Feb 20, 2026131.07133.21131.07132.37132.370.74%23,227
Feb 19, 2026130.32131.40130.05131.40131.400.57%139,615
Feb 18, 2026130.63131.89130.47130.65130.650.53%8,625
Feb 17, 2026128.99130.47128.26129.96129.960.36%21,270
Feb 13, 2026128.52130.54128.02129.50129.501.03%16,201
Feb 12, 2026130.79131.92128.00128.17128.17-1.42%62,456
Feb 11, 2026131.61131.61129.13130.01130.01-0.52%28,746
Feb 10, 2026131.03131.10130.31130.69130.69-0.16%21,466
Feb 9, 2026129.80131.28129.80130.91130.910.87%15,236
Feb 6, 2026127.27130.06127.27129.77129.773.71%12,493