Skip to main content
logo
Vanguard S&P Mid-Cap 400 Growth ETF (IVOG)
NYSEARCA: IVOG · Real-Time Price · USD
132.34
+2.09 (1.60%)
Nov 6, 2026, 4:00 PM EST - Market closed

IVOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 2026131.80131.80131.78132.34132.341.60%25,175
Nov 5, 2026135.80136.32130.25130.25130.25-4.56%33,230
Nov 4, 2026137.70137.70135.28136.47136.47-0.24%9,303
Nov 3, 2026135.54138.03135.18136.80136.801.27%12,171
Nov 2, 2026135.59137.17135.06135.09135.090.40%28,642
Oct 30, 2026135.64136.26133.61134.56134.56-2.11%17,446
Oct 29, 2026135.65137.65135.65137.45137.450.88%6,372
Oct 28, 2026136.02136.59135.48136.25136.250.63%12,119
Oct 27, 2026134.66135.46134.66135.40135.400.63%10,789
Oct 26, 2026133.49135.17133.49134.55134.550.91%14,263
Oct 23, 2026133.41133.86132.41133.33133.33-0.77%11,513
Oct 22, 2026135.63135.63133.23134.36134.36-2.16%19,787
Oct 21, 2026136.91137.61136.64137.33137.330.73%23,555
Oct 20, 2026134.81136.95134.81136.33136.330.68%33,509
Oct 19, 2026135.97136.02135.00135.41135.410.33%17,247
Oct 16, 2026137.49137.49134.43134.97134.97-1.43%23,195
Oct 15, 2026135.52137.10135.13136.92136.920.85%16,099
Oct 14, 2026137.07137.22135.41135.76135.76-1.78%6,275
Oct 13, 2026138.24138.53137.22138.23138.23-0.30%11,392
Oct 12, 2026139.50139.81138.64138.64138.64-0.84%24,577
Oct 9, 2026138.76140.19138.37139.81139.811.05%17,025
Oct 8, 2026137.72138.64137.58138.36138.36-0.21%27,406
Oct 7, 2026139.57139.57138.15138.65138.65-1.67%12,504
Oct 6, 2026141.11141.82140.73141.00141.000.50%14,756
Oct 5, 2026139.45140.98138.75140.30140.300.67%17,914
Oct 2, 2026139.33140.18139.33139.37139.370.82%18,211
Oct 1, 2026136.90138.77136.61138.23138.231.18%15,419
Sep 30, 2026137.36137.53136.62136.62136.62-0.33%16,392
Sep 29, 2026137.59137.59136.17137.08137.08-0.03%27,958
Sep 28, 2026136.69137.35136.02137.11137.11-0.67%21,040
Sep 25, 2026138.53138.53137.20138.03138.030.10%16,586
Sep 24, 2026137.52138.13136.88137.90137.90-0.26%832,174
Sep 23, 2026138.74138.97137.94138.25138.25-0.42%21,811
Sep 22, 2026138.91139.29138.26138.84138.840.47%16,935
Sep 21, 2026138.04138.51137.06138.19138.190.79%21,010
Sep 18, 2026137.54137.73136.43137.11137.11-0.09%21,501
Sep 17, 2026138.23138.23137.14137.23137.230.94%79,442
Sep 16, 2026136.86137.67135.00135.95135.95-0.26%16,452
Sep 15, 2026136.98136.98136.00136.31136.31-0.59%25,752
Sep 14, 2026137.72137.72136.84137.12137.12-1.30%27,390
Sep 11, 2026138.54139.13138.41138.92138.920.91%12,634
Sep 10, 2026138.38138.91137.55137.67137.67-1.13%13,631
Sep 9, 2026140.69140.69139.22139.25139.25-0.98%16,189
Sep 8, 2026141.29141.47140.61140.62140.62-0.55%14,849
Sep 4, 2026140.32141.49140.32141.40141.400.23%9,839
Sep 3, 2026140.62141.14139.73141.08141.081.06%12,290
Sep 2, 2026139.46139.89139.06139.60139.600.41%15,807
Sep 1, 2026139.69140.02138.97139.03139.03-1.38%17,386
Aug 31, 2026141.05141.18140.39140.98140.98-0.46%20,520
Aug 28, 2026143.83143.83141.63141.63141.63-1.78%13,605