Skip to main content
Vanguard S&P Mid-Cap 400 Growth ETF (IVOG)
NYSEARCA: IVOG · Real-Time Price · USD
125.76
-3.21 (-2.49%)
Mar 6, 2026, 4:00 PM EST - Market closed

IVOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026126.96127.18125.67125.76125.76-2.49%18,022
Mar 5, 2026129.91131.09127.90128.97128.97-1.74%15,376
Mar 4, 2026132.24132.24130.54131.25131.250.05%25,534
Mar 3, 2026131.14132.02128.58131.19131.19-2.01%174,702
Mar 2, 2026131.29134.28131.29133.88133.881.10%26,266
Feb 27, 2026131.29132.42131.22132.42132.42-0.48%10,697
Feb 26, 2026133.32133.67131.71133.06133.060.28%14,859
Feb 25, 2026132.76133.20131.99132.69132.690.53%199,368
Feb 24, 2026130.52132.02130.12131.99131.991.37%12,022
Feb 23, 2026131.63131.81129.52130.20130.20-1.64%34,991
Feb 20, 2026131.07133.21131.07132.37132.370.74%23,227
Feb 19, 2026130.32131.40130.05131.40131.400.57%139,615
Feb 18, 2026130.63131.89130.47130.65130.650.53%8,624
Feb 17, 2026128.99130.47128.26129.96129.960.36%21,270
Feb 13, 2026128.52130.54128.02129.50129.501.03%16,201
Feb 12, 2026130.79131.92128.00128.17128.17-1.42%62,456
Feb 11, 2026131.61131.61129.13130.01130.01-0.52%28,746
Feb 10, 2026131.03131.10130.31130.69130.69-0.16%21,466
Feb 9, 2026129.80131.28129.80130.91130.910.87%15,236
Feb 6, 2026127.27130.06127.27129.77129.773.71%12,493
Feb 5, 2026124.49126.42124.49125.13125.13-0.24%24,087
Feb 4, 2026126.96127.20123.97125.43125.43-0.59%24,193
Feb 3, 2026127.29127.29124.59126.17126.17-0.27%14,056
Feb 2, 2026124.50126.84124.50126.51126.511.05%44,409
Jan 30, 2026126.43127.17124.47125.19125.19-1.18%13,141
Jan 29, 2026127.84127.84125.33126.68126.68-0.94%35,297
Jan 28, 2026128.24128.24127.39127.88127.88-0.02%17,492
Jan 27, 2026128.05128.07127.45127.91127.910.19%10,214
Jan 26, 2026127.88128.50127.45127.67127.67-0.03%23,098
Jan 23, 2026128.58128.58127.16127.71127.71-0.99%16,001
Jan 22, 2026129.76130.01128.42128.99128.990.14%25,718
Jan 21, 2026127.90129.32127.38128.81128.811.45%17,420
Jan 20, 2026126.74128.36126.65126.97126.97-0.96%23,665
Jan 16, 2026128.78128.92127.83128.20128.20-0.52%22,638
Jan 15, 2026128.06129.41128.06128.87128.871.53%64,961
Jan 14, 2026127.00127.19126.10126.93126.930.09%12,844
Jan 13, 2026126.98127.39126.61126.82126.820.21%8,818
Jan 12, 2026125.06126.67125.02126.55126.550.48%17,619
Jan 9, 2026124.77126.01124.77125.94125.941.06%25,132
Jan 8, 2026125.27125.40124.12124.62124.62-0.39%11,754
Jan 7, 2026125.68125.68124.85125.11125.11-0.79%13,914
Jan 6, 2026123.45126.10122.95126.10126.101.78%74,100
Jan 5, 2026122.81124.04122.80123.89123.891.62%155,082
Jan 2, 2026121.19122.16120.71121.92121.921.43%21,129
Dec 31, 2025121.47121.47120.04120.20120.20-1.20%20,801
Dec 30, 2025122.16122.25121.66121.66121.66-0.52%14,476
Dec 29, 2025122.39122.80121.90122.30122.30-0.73%14,404
Dec 26, 2025123.39123.39122.66123.20123.20-0.06%14,534
Dec 24, 2025123.25123.28122.67123.28123.280.18%25,461
Dec 23, 2025122.83123.16122.56123.06123.060.01%19,953
Dec 22, 2025122.47123.42122.47123.05123.050.62%16,556
Dec 19, 2025121.32122.64121.32122.30121.530.78%14,391
Dec 18, 2025121.61122.08120.89121.35120.580.73%16,112
Dec 17, 2025121.49122.38120.25120.47119.71-0.70%15,020
Dec 16, 2025121.61121.94120.68121.32120.55-0.60%12,516
Dec 15, 2025123.26123.26121.61122.05121.28-0.05%22,971
Dec 12, 2025124.61124.61122.09122.11121.33-1.73%18,036
Dec 11, 2025122.71124.46122.71124.26123.471.01%7,236
Dec 10, 2025120.89123.21120.89123.02122.241.62%27,303
Dec 9, 2025120.57121.70120.57121.06120.29-0.15%9,485
Dec 8, 2025122.19122.19121.04121.24120.47-0.55%29,075
Dec 5, 2025121.97122.22121.64121.91121.140.24%15,899
Dec 4, 2025120.92122.04120.92121.61120.840.58%16,392
Dec 3, 2025119.88121.01119.88120.91120.140.42%7,093
Dec 2, 2025121.25121.25120.34120.40119.64-0.14%5,257
Dec 1, 2025120.00121.40120.00120.57119.81-0.60%22,887
Nov 28, 2025121.11121.30121.11121.30120.530.44%1,166
Nov 26, 2025120.01121.31120.01120.76120.000.94%19,923
Nov 25, 2025117.45119.66117.45119.64118.881.63%10,012
Nov 24, 2025116.30117.75116.30117.73116.981.16%15,574
Nov 21, 2025114.57116.80114.27116.37115.642.16%14,542
Nov 20, 2025117.66118.02113.78113.91113.19-1.96%13,346
Nov 19, 2025115.97116.62115.59116.19115.460.22%13,605
Nov 18, 2025115.00116.22114.51115.93115.200.41%69,247
Nov 17, 2025117.20117.61115.11115.46114.73-1.76%16,508
Nov 14, 2025116.17118.41116.01117.53116.78-0.15%13,538
Nov 13, 2025120.41120.41117.58117.70116.96-2.59%16,751
Nov 12, 2025120.60121.25120.56120.83120.060.40%37,055
Nov 11, 2025120.59120.62119.71120.35119.59-0.12%11,499
Nov 10, 2025120.92121.00119.59120.49119.730.96%6,347
Nov 7, 2025117.50119.35117.32119.35118.590.94%7,718
Nov 6, 2025119.25119.56118.01118.23117.48-1.11%7,582
Nov 5, 2025118.98120.03118.98119.56118.800.84%10,072
Nov 4, 2025118.06119.18117.89118.56117.81-0.84%11,236
Nov 3, 2025120.02120.02118.13119.57118.81-0.45%9,651
Oct 31, 2025119.65120.10118.99120.10119.340.92%31,097
Oct 30, 2025119.43120.57118.97119.01118.26-1.02%10,645
Oct 29, 2025120.66121.65119.89120.24119.48-0.68%14,613
Oct 28, 2025121.99121.99120.88121.06120.29-0.74%17,767
Oct 27, 2025122.30122.43121.59121.97121.200.51%19,837
Oct 24, 2025121.66122.02121.22121.35120.580.91%13,781
Oct 23, 2025118.65120.60118.65120.26119.501.58%10,218
Oct 22, 2025119.56120.20117.78118.39117.64-1.43%17,921
Oct 21, 2025118.92120.17118.79120.11119.350.70%11,500
Oct 20, 2025119.04119.50118.65119.28118.521.08%20,573
Oct 17, 2025117.56118.27117.06118.00117.250.23%22,733
Oct 16, 2025119.65119.65117.40117.73116.98-1.14%8,258
Oct 15, 2025120.37120.37118.45119.09118.34-0.05%12,212
Oct 14, 2025117.25119.91117.25119.15118.400.57%18,144
Oct 13, 2025117.43118.75117.23118.48117.732.18%11,693