Vanguard S&P Mid-Cap 400 Growth ETF (IVOG)

NYSEARCA: IVOG · Real-Time Price · USD

143.92

+0.54 (0.38%)

At close: Aug 21, 2026, 4:00 PM EDT

143.87

-0.05 (-0.03%)

After-hours: Aug 21, 2026, 8:00 PM EDT

IVOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	144.45	144.45	143.17	143.92	143.92	0.37%	14,589
Aug 20, 2026	143.83	144.42	143.17	143.38	143.38	-0.90%	15,232
Aug 19, 2026	146.89	146.89	144.43	144.69	144.69	-0.57%	15,132
Aug 18, 2026	147.03	147.03	145.40	145.52	145.52	-1.87%	16,052
Aug 17, 2026	148.32	148.72	148.05	148.30	148.30	-0.05%	17,702
Aug 14, 2026	147.74	148.37	147.67	148.37	148.37	0.44%	9,889
Aug 13, 2026	147.65	148.02	147.03	147.72	147.72	0.27%	22,084
Aug 12, 2026	147.63	147.71	146.69	147.32	147.32	0.78%	80,082
Aug 11, 2026	146.15	147.04	146.13	146.18	146.18	0.23%	10,162
Aug 10, 2026	146.17	146.73	145.78	145.85	145.85	-0.28%	25,237
Aug 7, 2026	145.65	146.45	145.50	146.25	146.25	1.85%	12,264
Aug 6, 2026	143.89	145.11	143.14	143.59	143.59	0.02%	20,228
Aug 5, 2026	144.95	145.88	143.56	143.56	143.56	-0.51%	10,373
Aug 4, 2026	142.18	144.65	142.18	144.29	144.29	2.14%	123,237
Aug 3, 2026	139.28	141.30	139.28	141.26	141.26	1.42%	30,120
Jul 31, 2026	140.45	140.54	138.22	139.28	139.28	-0.07%	17,886
Jul 30, 2026	138.79	139.38	137.41	139.38	139.38	1.35%	13,934
Jul 29, 2026	140.03	140.43	137.34	137.52	137.52	-2.16%	15,725
Jul 28, 2026	141.01	141.01	139.27	140.55	140.55	-0.66%	12,482
Jul 27, 2026	142.51	142.51	140.15	141.48	141.48	0.38%	10,750
Jul 24, 2026	141.60	142.18	140.91	140.94	140.94	0.07%	8,487
Jul 23, 2026	139.81	141.26	139.81	140.84	140.84	-0.10%	31,474
Jul 22, 2026	140.94	141.81	140.94	140.98	140.98	-0.29%	19,683
Jul 21, 2026	140.54	141.44	140.09	141.40	141.40	1.47%	13,976
Jul 20, 2026	140.60	141.19	139.35	139.35	139.35	-0.54%	11,937
Jul 17, 2026	139.15	140.76	138.70	140.10	140.10	-0.48%	51,514
Jul 16, 2026	140.41	141.71	140.33	140.77	140.77	-0.40%	43,785
Jul 15, 2026	142.18	142.18	140.31	141.34	141.34	-0.14%	20,075
Jul 14, 2026	141.70	142.25	141.12	141.54	141.54	0.68%	15,701
Jul 13, 2026	141.18	141.90	140.43	140.59	140.59	-1.05%	15,707
Jul 10, 2026	143.38	143.38	141.48	142.08	142.08	-0.53%	23,452
Jul 9, 2026	142.34	143.81	142.18	142.84	142.84	1.39%	14,049
Jul 8, 2026	140.62	140.99	139.19	140.87	140.87	-0.62%	22,654
Jul 7, 2026	143.95	143.95	140.99	141.75	141.75	-1.65%	19,141
Jul 6, 2026	143.87	144.82	143.87	144.13	144.13	0.49%	14,447
Jul 2, 2026	145.55	146.38	142.03	143.43	143.43	-0.66%	25,011
Jul 1, 2026	145.21	146.06	144.38	144.38	144.38	-1.31%	76,482
Jun 30, 2026	144.40	146.46	144.40	146.30	146.30	1.44%	25,123
Jun 29, 2026	144.08	144.52	142.92	144.23	144.23	0.47%	16,447
Jun 26, 2026	143.55	144.18	142.81	143.56	143.56	-0.66%	14,380
Jun 25, 2026	144.68	145.81	143.69	144.52	144.52	1.14%	22,999
Jun 24, 2026	142.68	144.21	142.41	142.89	142.89	0.10%	11,013
Jun 23, 2026	142.47	143.91	141.76	142.75	142.75	-1.58%	18,446
Jun 22, 2026	144.19	145.04	143.83	145.04	145.04	0.63%	29,536
Jun 18, 2026	143.98	144.13	143.13	144.13	144.13	1.61%	7,489
Jun 17, 2026	143.86	144.88	141.84	141.84	141.84	-1.21%	12,623
Jun 16, 2026	144.48	145.00	143.52	143.58	143.58	-0.24%	13,952
Jun 15, 2026	145.27	145.47	143.88	143.92	143.92	0.68%	26,463
Jun 12, 2026	142.98	143.61	142.83	142.95	142.95	0.51%	18,267
Jun 11, 2026	139.15	142.22	139.00	142.22	142.22	3.05%	22,751