Skip to main content
Vanguard S&P Mid-Cap 400 Growth ETF (IVOG)
NYSEARCA: IVOG · Real-Time Price · USD
121.91
+0.30 (0.25%)
Dec 5, 2025, 4:00 PM EST - Market closed

IVOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025121.97122.22121.64121.91121.910.24%15,899
Dec 4, 2025120.92122.04120.92121.61121.610.58%16,392
Dec 3, 2025119.88121.01119.88120.91120.910.42%7,093
Dec 2, 2025121.25121.25120.34120.40120.40-0.14%5,257
Dec 1, 2025120.00121.40120.00120.57120.57-0.60%22,887
Nov 28, 2025121.11121.30121.11121.30121.300.44%1,163
Nov 26, 2025120.01121.31120.01120.76120.760.94%19,851
Nov 25, 2025117.45119.66117.45119.64119.641.63%10,012
Nov 24, 2025116.30117.75116.30117.73117.731.16%15,574
Nov 21, 2025114.57116.80114.27116.37116.372.16%14,542
Nov 20, 2025117.66118.02113.78113.91113.91-1.96%13,346
Nov 19, 2025115.97116.62115.59116.19116.190.22%13,605
Nov 18, 2025115.00116.22114.51115.93115.930.41%69,247
Nov 17, 2025117.20117.61115.11115.46115.46-1.76%16,508
Nov 14, 2025116.17118.41116.01117.53117.53-0.15%13,538
Nov 13, 2025120.41120.41117.58117.70117.70-2.59%16,751
Nov 12, 2025120.60121.25120.56120.83120.830.40%37,055
Nov 11, 2025120.59120.62119.71120.35120.35-0.12%11,499
Nov 10, 2025120.92121.00119.59120.49120.490.96%6,347
Nov 7, 2025117.50119.35117.32119.35119.350.94%7,718
Nov 6, 2025119.25119.56118.01118.23118.23-1.11%7,582
Nov 5, 2025118.98120.03118.98119.56119.560.84%10,072
Nov 4, 2025118.06119.18117.89118.56118.56-0.84%11,236
Nov 3, 2025120.02120.02118.13119.57119.56-0.45%9,651
Oct 31, 2025119.65120.10118.99120.10120.100.92%31,097
Oct 30, 2025119.43120.57118.97119.01119.01-1.02%10,645
Oct 29, 2025120.66121.65119.89120.24120.24-0.68%14,613
Oct 28, 2025121.99121.99120.88121.06121.06-0.74%17,767
Oct 27, 2025122.30122.43121.59121.97121.970.51%19,837
Oct 24, 2025121.66122.02121.22121.35121.350.91%13,781
Oct 23, 2025118.65120.60118.65120.26120.261.58%10,218
Oct 22, 2025119.56120.20117.78118.39118.39-1.43%17,921
Oct 21, 2025118.92120.17118.79120.11120.110.70%11,500
Oct 20, 2025119.04119.50118.65119.28119.281.08%20,573
Oct 17, 2025117.56118.27117.06118.00118.000.23%22,733
Oct 16, 2025119.65119.65117.40117.73117.73-1.14%8,258
Oct 15, 2025120.37120.37118.45119.09119.09-0.05%12,212
Oct 14, 2025117.25119.91117.25119.15119.150.57%18,144
Oct 13, 2025117.43118.75117.23118.48118.482.18%11,693
Oct 10, 2025119.68119.68115.95115.95115.95-2.73%18,091
Oct 9, 2025120.74120.74118.98119.21119.21-1.07%20,360
Oct 8, 2025119.50120.75119.24120.50120.501.20%13,803
Oct 7, 2025120.52120.68118.56119.07119.07-1.24%7,875
Oct 6, 2025121.00121.17120.03120.57120.570.26%12,464
Oct 3, 2025120.24120.98119.82120.25120.250.20%21,347
Oct 2, 2025119.83120.18119.12120.01120.010.26%12,502
Oct 1, 2025118.77119.82118.77119.69119.690.18%21,819
Sep 30, 2025119.54119.56118.58119.48119.480.05%9,453
Sep 29, 2025120.35120.35119.18119.42119.41-0.22%10,601
Sep 26, 2025119.05119.67118.80119.67119.671.03%7,877