Skip to main content

S&P Midcap 400 Growth ETF Vanguard (NY: IVOG )

112.09 +0.05 (+0.05%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 99.17 99.56 97.89 97.91 20,153 -1.47(-1.48%)
Jan 30, 2024 99.39 99.54 99.02 99.38 15,794 +0.04(+0.05%)
Jan 29, 2024 98.37 99.35 98.31 99.34 23,419 +0.83(+0.84%)
Jan 26, 2024 98.74 99.00 98.20 98.51 12,768 +0.04(+0.04%)
Jan 25, 2024 98.82 98.82 98.07 98.47 14,599 +0.55(+0.56%)
Jan 24, 2024 99.56 99.56 97.81 97.92 27,876 -0.64(-0.65%)
Jan 23, 2024 99.39 99.39 98.27 98.56 12,888 -0.55(-0.55%)
Jan 22, 2024 98.73 99.17 98.73 99.11 27,481 +1.19(+1.21%)
Jan 19, 2024 97.38 98.00 96.84 97.92 15,409 +1.00(+1.04%)
Jan 18, 2024 96.67 96.92 95.99 96.92 11,391 +0.90(+0.93%)
Jan 17, 2024 95.36 96.02 95.36 96.02 23,581 -0.37(-0.38%)
Jan 16, 2024 96.38 96.73 96.01 96.39 22,149 -0.46(-0.48%)
Jan 12, 2024 97.38 97.50 96.46 96.85 25,338 +0.03(+0.04%)
Jan 11, 2024 96.70 96.89 95.80 96.82 14,606 +0.13(+0.13%)
Jan 10, 2024 96.65 96.87 96.00 96.69 18,590 +0.29(+0.30%)
Jan 09, 2024 96.20 96.55 95.79 96.40 17,530 -0.43(-0.44%)
Jan 08, 2024 95.29 96.83 95.17 96.83 19,478 +1.44(+1.51%)
Jan 05, 2024 94.96 95.91 94.96 95.39 26,255 +0.17(+0.18%)
Jan 04, 2024 95.20 95.79 95.20 95.22 36,801 -0.15(-0.16%)
Jan 03, 2024 96.64 96.64 95.34 95.37 77,005 -2.15(-2.20%)
Jan 02, 2024 97.70 98.17 97.10 97.52 15,706 -0.71(-0.72%)
Dec 29, 2023 99.01 99.27 98.11 98.23 34,937 -0.76(-0.76%)
Dec 28, 2023 99.10 99.37 98.88 98.99 17,612 -0.34(-0.35%)
Dec 27, 2023 99.50 99.50 99.00 99.33 28,286 +0.09(+0.09%)
Dec 26, 2023 98.73 99.39 98.60 99.24 41,128 +0.73(+0.75%)
Dec 22, 2023 98.46 98.76 98.03 98.50 20,947 +0.35(+0.36%)
Dec 21, 2023 97.56 98.15 97.27 98.15 13,153 +1.45(+1.50%)
Dec 20, 2023 98.11 98.66 96.70 96.70 31,624 -1.43(-1.46%)
Dec 19, 2023 97.32 98.25 97.32 98.13 28,515 +0.91(+0.94%)
Dec 18, 2023 97.38 97.38 96.83 97.22 19,721 +0.10(+0.10%)
Dec 15, 2023 98.14 98.14 96.78 97.13 111,176 -0.71(-0.72%)
Dec 14, 2023 97.22 98.19 97.22 97.83 15,869 +1.89(+1.97%)
Dec 13, 2023 93.97 95.99 93.49 95.95 24,424 +2.04(+2.18%)
Dec 12, 2023 93.76 94.11 93.73 93.90 6,577 -0.08(-0.09%)
Dec 11, 2023 93.43 93.99 93.37 93.98 10,229 +0.54(+0.58%)
Dec 08, 2023 93.02 93.87 93.02 93.44 17,382 +0.31(+0.34%)
Dec 07, 2023 92.87 93.13 92.60 93.13 14,879 +0.41(+0.45%)
Dec 06, 2023 93.29 93.92 92.62 92.72 13,470 -0.22(-0.23%)
Dec 05, 2023 93.84 93.84 92.87 92.93 16,232 -1.14(-1.21%)
Dec 04, 2023 92.93 94.09 92.93 94.07 14,505 +0.70(+0.75%)
Dec 01, 2023 91.20 93.37 91.20 93.37 58,711 +1.93(+2.11%)
Nov 30, 2023 91.15 91.44 90.86 91.44 41,585 +0.61(+0.67%)
Nov 29, 2023 91.21 91.62 90.79 90.82 6,649 +0.35(+0.38%)
Nov 28, 2023 90.77 91.27 90.42 90.48 14,417 -0.76(-0.84%)
Nov 27, 2023 91.16 91.39 90.84 91.24 5,830 -0.10(-0.11%)
Nov 24, 2023 90.99 91.50 90.99 91.34 10,266 +0.28(+0.31%)
Nov 22, 2023 90.81 91.18 90.81 91.05 30,364 +0.60(+0.66%)
Nov 21, 2023 90.47 90.72 90.43 90.46 40,982 -0.40(-0.44%)
Nov 20, 2023 90.14 91.02 90.00 90.86 28,057 +0.49(+0.54%)
Nov 17, 2023 90.45 90.64 90.26 90.37 19,174 +0.57(+0.64%)
Nov 16, 2023 90.36 90.67 89.51 89.80 19,965 -0.92(-1.01%)
Nov 15, 2023 90.72 91.67 90.66 90.72 13,560 +0.11(+0.12%)
Nov 14, 2023 89.55 90.73 89.03 90.61 45,857 +3.11(+3.55%)
Nov 13, 2023 87.04 87.67 87.04 87.50 5,696 +0.17(+0.19%)
Nov 10, 2023 86.72 87.40 86.64 87.34 7,126 +1.00(+1.16%)
Nov 09, 2023 87.05 87.36 86.33 86.33 7,295 -0.76(-0.87%)
Nov 08, 2023 87.55 87.81 87.05 87.09 8,342 -0.43(-0.49%)
Nov 07, 2023 87.63 87.71 87.40 87.52 6,526 -0.26(-0.30%)
Nov 06, 2023 88.55 88.57 87.53 87.78 9,832 -0.81(-0.91%)
Nov 03, 2023 88.04 88.87 88.04 88.59 10,281 +1.43(+1.64%)
Nov 02, 2023 86.30 87.22 86.30 87.15 14,239 +1.54(+1.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.