Skip to main content
IC
Vanguard S&P Mid-Cap 400 Growth ETF (IVOG)
NYSEARCA: IVOG · Real-Time Price · USD
110.50
+3.85 (3.61%)
At close: May 12, 2025, 4:00 PM
110.50
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT

IVOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 2025110.63110.83109.72109.79-2.94%6,562
May 9, 2025107.37107.46106.48106.65106.65-0.48%15,008
May 8, 2025106.99107.89106.30107.16107.161.30%9,851
May 7, 2025105.92106.24105.20105.79105.790.33%39,475
May 6, 2025105.17106.36105.13105.44105.44-1.03%17,390
May 5, 2025105.63107.00105.63106.54106.540.12%15,752
May 2, 2025105.00106.72105.00106.41106.412.74%17,153
May 1, 2025103.60104.74103.43103.57103.570.64%32,995
Apr 30, 2025101.24103.13100.92102.91102.91-0.25%16,094
Apr 29, 2025102.13103.45101.76103.17103.170.98%12,955
Apr 28, 2025102.26102.84101.09102.17102.170.33%56,440
Apr 25, 2025101.63102.17101.35101.83101.83-0.37%24,748
Apr 24, 2025100.40102.45100.40102.21102.212.02%15,494
Apr 23, 2025101.24102.9199.75100.19100.192.07%23,150
Apr 22, 202597.0998.3696.8598.1698.162.21%28,657
Apr 21, 202597.4297.5094.9596.0496.04-2.41%20,532
Apr 17, 202598.2599.0297.7398.4198.410.57%32,485
Apr 16, 202598.4298.9096.5297.8597.85-1.43%24,403
Apr 15, 202599.26100.1098.9999.2799.270.20%25,659
Apr 14, 2025100.13100.1397.8599.0799.070.94%69,337
Apr 11, 202596.2098.4694.9998.1598.151.23%33,246
Apr 10, 202597.8298.2294.1996.9596.95-3.90%98,368
Apr 9, 202590.58101.3690.54100.88100.8810.24%120,697
Apr 8, 202597.0897.0890.4291.5191.51-1.93%95,196
Apr 7, 202590.4197.2489.2393.3193.31-0.92%154,732
Apr 4, 202595.5296.1092.2494.1894.18-5.09%134,975
Apr 3, 2025100.97101.8498.9999.2399.23-6.48%56,996
Apr 2, 2025102.78106.26102.78106.11106.111.80%28,660
Apr 1, 2025102.99104.45102.15104.23104.231.03%27,530
Mar 31, 2025101.77103.83100.97103.17103.17-0.19%63,976
Mar 28, 2025105.14105.15102.79103.37103.37-1.80%30,266
Mar 27, 2025106.02106.50104.96105.26105.26-1.09%16,459
Mar 26, 2025107.99107.99106.12106.42106.42-1.13%18,776
Mar 25, 2025107.96108.03107.37107.63107.630.08%10,750
Mar 24, 2025106.05107.78106.05107.54107.542.86%20,454
Mar 21, 2025103.85104.72103.56104.55104.55-0.42%24,827
Mar 20, 2025105.08106.28104.89105.00105.00-0.82%18,905
Mar 19, 2025104.23106.37104.11105.87105.871.72%19,693
Mar 18, 2025105.03105.03103.82104.08104.08-1.25%28,767
Mar 17, 2025103.56105.75103.56105.40105.401.67%32,768
Mar 14, 2025102.16103.86102.14103.67103.672.51%70,409
Mar 13, 2025103.18103.18100.61101.13101.13-1.89%27,627
Mar 12, 2025104.40104.48102.61103.08103.08-0.02%37,958
Mar 11, 2025103.29104.30102.15103.10103.10-0.24%53,691
Mar 10, 2025104.48105.00102.47103.35103.35-2.34%41,813
Mar 7, 2025105.03106.11103.14105.83105.830.33%35,964
Mar 6, 2025106.26107.30105.00105.49105.49-2.15%38,409
Mar 5, 2025106.18107.85106.06107.81107.811.54%62,660
Mar 4, 2025106.61108.06104.50106.17106.17-1.43%74,186
Mar 3, 2025110.92110.98107.30107.71107.71-2.39%29,379