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
Sep 25, 2025118.13118.55117.86118.46118.46-0.59%14,809
Sep 24, 2025120.43120.62119.14119.16119.16-1.06%16,422
Sep 23, 2025120.82121.52120.24120.44120.44-0.14%9,081
Sep 22, 2025120.04120.62119.68120.61120.610.09%12,893
Sep 19, 2025121.47121.47120.20120.50120.50-0.52%10,957
Sep 18, 2025120.15121.25120.02121.12121.121.39%13,727
Sep 17, 2025119.87121.25119.27119.46119.46-0.30%11,397
Sep 16, 2025120.18120.18119.10119.82119.82-0.24%12,135
Sep 15, 2025120.24120.92120.07120.11120.11-0.02%16,905
Sep 12, 2025121.03121.06120.13120.13120.13-0.97%8,498
Sep 11, 2025119.63121.31119.63121.30121.301.77%13,503
Sep 10, 2025119.45120.22118.63119.20119.200.07%13,753
Sep 9, 2025120.07120.07118.79119.11119.11-0.93%26,899
Sep 8, 2025120.72120.72119.56120.23120.23-25,291
Sep 5, 2025120.49121.29119.35120.23120.230.39%52,039
Sep 4, 2025117.94119.76117.94119.76119.761.79%1,239,835
Sep 3, 2025117.87118.12116.98117.66117.66-0.19%10,607
Sep 2, 2025117.06117.88116.90117.88117.88-0.32%12,716
Aug 29, 2025119.30119.30117.82118.26118.26-0.90%7,581
Aug 28, 2025119.05119.33118.61119.33119.330.48%14,733
Aug 27, 2025118.05118.97118.05118.76118.760.59%20,310
Aug 26, 2025117.41118.35117.41118.07118.070.56%13,610
Aug 25, 2025117.89117.99117.41117.41117.41-0.76%7,174
Aug 22, 2025116.05119.00116.05118.31118.312.41%13,599
Aug 21, 2025114.93115.59114.82115.53115.53-0.11%7,007
Aug 20, 2025116.01116.01114.99115.66115.66-0.43%7,784
Aug 19, 2025116.30116.99115.95116.16116.16-0.19%9,458
Aug 18, 2025115.95116.38115.93116.38116.380.37%15,998
Aug 15, 2025116.47116.47115.86115.96115.95-0.34%14,804
Aug 14, 2025116.73116.74116.06116.35116.35-1.54%21,149
Aug 13, 2025117.44118.17116.66118.17118.171.14%13,000
Aug 12, 2025114.82116.84114.82116.84116.842.39%11,106
Aug 11, 2025114.70115.06114.10114.11114.11-0.44%15,746
Aug 8, 2025115.49115.56114.58114.62114.62-0.06%27,111
Aug 7, 2025116.13116.23114.27114.69114.69-0.42%87,943
Aug 6, 2025115.61115.61114.83115.17115.17-0.26%30,492
Aug 5, 2025115.90115.90114.75115.47115.47-0.10%19,294
Aug 4, 2025115.22115.64114.72115.59115.591.28%10,472
Aug 1, 2025114.27114.43112.70114.13114.13-1.26%18,035
Jul 31, 2025116.88117.28115.59115.59115.59-1.57%13,092
Jul 30, 2025117.76118.21116.62117.44117.440.01%20,535
Jul 29, 2025118.03118.03117.26117.43117.43-0.23%20,425
Jul 28, 2025118.46118.46117.15117.70117.70-0.08%22,612
Jul 25, 2025116.93117.88116.61117.80117.801.51%12,424
Jul 24, 2025116.42116.85116.05116.05116.05-0.75%19,864
Jul 23, 2025116.37116.93116.37116.92116.920.98%16,158
Jul 22, 2025115.00115.89114.87115.78115.781.16%9,565
Jul 21, 2025115.60115.60114.45114.45114.45-0.71%16,534
Jul 18, 2025116.10116.10115.04115.27115.27-0.10%7,043
Jul 17, 2025114.08115.74114.08115.38115.380.96%9,144