Skip to main content
Vanguard S&P Mid-Cap 400 Growth ETF (IVOG)
NYSEARCA: IVOG · Real-Time Price · USD
143.56
-0.96 (-0.66%)
Jun 26, 2026, 4:00 PM EDT - Market closed

IVOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026143.55144.18142.81143.56143.56-0.66%14,380
Jun 25, 2026144.68145.81143.69144.52144.521.14%22,999
Jun 24, 2026142.68144.21142.41142.89142.890.10%11,013
Jun 23, 2026142.47143.91141.76142.75142.75-1.58%18,446
Jun 22, 2026144.19145.04143.83145.04145.040.63%29,536
Jun 18, 2026143.98144.13143.13144.13144.131.61%7,489
Jun 17, 2026143.86144.88141.84141.84141.84-1.21%12,623
Jun 16, 2026144.48145.00143.52143.58143.58-0.24%13,952
Jun 15, 2026145.27145.47143.88143.92143.920.68%26,463
Jun 12, 2026142.98143.61142.83142.95142.950.51%18,267
Jun 11, 2026139.15142.22139.00142.22142.223.05%22,751
Jun 10, 2026139.62141.26137.80138.01138.01-1.75%5,539
Jun 9, 2026140.71142.26136.92140.47140.470.40%15,825
Jun 8, 2026141.30141.30139.52139.91139.91-0.04%26,527
Jun 5, 2026142.18142.42139.31139.96139.96-2.64%20,080
Jun 4, 2026142.96144.10142.36143.76143.760.29%15,577
Jun 3, 2026142.62143.52141.88143.34143.340.27%49,473
Jun 2, 2026141.75142.95141.75142.95142.950.64%25,247
Jun 1, 2026140.82142.38140.34142.04142.040.28%23,942
May 29, 2026141.57142.05141.15141.64141.640.33%21,328
May 28, 2026140.29141.64139.91141.18141.18-15,028
May 27, 2026142.03142.03140.65141.17141.17-0.52%11,195
May 26, 2026140.83141.91139.98141.91141.911.95%33,536
May 22, 2026138.67139.20137.94139.20139.200.99%13,266
May 21, 2026136.81138.33136.18137.83137.830.37%21,770
May 20, 2026135.82137.65134.79137.32137.321.73%29,488
May 19, 2026135.36135.87134.05134.98134.98-0.90%30,242
May 18, 2026137.76137.76135.73136.20136.20-0.83%30,745
May 15, 2026138.10138.10136.77137.34137.34-1.87%32,504
May 14, 2026139.94140.12139.13139.96139.960.47%32,433
May 13, 2026139.52139.52137.89139.31139.310.18%16,988
May 12, 2026139.59139.59137.44139.06139.06-0.84%17,002
May 11, 2026139.89140.69139.89140.25140.250.30%36,678
May 8, 2026140.70140.70139.53139.83139.830.58%19,317
May 7, 2026142.15142.15139.00139.02139.02-1.46%19,672
May 6, 2026139.51141.08139.29141.08141.082.84%20,210
May 5, 2026136.33137.59136.31137.18137.181.40%94,749
May 4, 2026135.31136.32134.73135.29135.29-0.10%18,588
May 1, 2026135.88136.14135.28135.42135.420.37%108,618
Apr 30, 2026133.26135.04133.26134.92134.921.73%24,069
Apr 29, 2026133.77133.77132.15132.62132.62-0.82%20,494
Apr 28, 2026135.12135.29133.29133.72133.72-1.73%32,186
Apr 27, 2026136.23136.43135.59136.07136.07-0.10%22,937
Apr 24, 2026136.19136.70135.48136.20136.200.55%25,736
Apr 23, 2026135.50136.24133.80135.45135.45-0.02%23,986
Apr 22, 2026137.61137.61135.29135.48135.48-0.52%51,876
Apr 21, 2026137.71138.75135.95136.19136.19-0.82%18,665
Apr 20, 2026136.25137.31136.25137.31137.310.51%24,642
Apr 17, 2026135.36137.25135.36136.61136.612.31%20,182
Apr 16, 2026133.91134.44133.16133.52133.52-20,073
Apr 15, 2026133.93133.97133.05133.53133.53-0.05%24,554
Apr 14, 2026133.44134.12133.14133.59133.590.62%21,270
Apr 13, 2026130.30132.95130.30132.77132.771.49%24,553
Apr 10, 2026131.39131.52130.73130.82130.82-0.38%31,649
Apr 9, 2026130.74131.90130.39131.32131.32-0.04%46,635
Apr 8, 2026131.55132.38130.86131.37131.373.59%37,210
Apr 7, 2026126.78127.29126.34126.82126.82-0.21%132,783
Apr 6, 2026126.86127.14125.87127.09127.090.41%27,411
Apr 2, 2026124.31127.69124.12126.57126.570.04%32,791
Apr 1, 2026126.22127.64126.22126.53126.531.20%77,814
Mar 31, 2026122.05125.60122.05125.03125.033.41%24,863
Mar 30, 2026124.06124.06120.31120.91120.91-1.22%63,684
Mar 27, 2026123.80124.13122.29122.41122.41-1.82%28,107
Mar 26, 2026126.24127.04124.68124.68124.68-2.09%11,573
Mar 25, 2026127.67127.82126.67127.35127.351.05%44,958
Mar 24, 2026124.08126.65123.93126.02126.020.45%16,973
Mar 23, 2026124.97127.00124.97125.46125.462.12%27,624
Mar 20, 2026125.69125.79121.85122.85122.85-2.62%67,496
Mar 19, 2026123.85126.88123.54126.15126.150.55%19,355
Mar 18, 2026125.93126.97125.46125.46125.46-0.64%18,964
Mar 17, 2026125.45126.75125.45126.27126.270.67%19,684
Mar 16, 2026125.66126.52125.22125.43125.431.01%18,391
Mar 13, 2026125.29126.12123.74124.17124.17-0.23%12,864
Mar 12, 2026126.36126.36124.46124.46124.46-2.54%14,084
Mar 11, 2026127.42128.30126.73127.71127.71-0.20%9,173
Mar 10, 2026128.02129.82127.64127.97127.97-0.02%20,401
Mar 9, 2026124.83128.13124.09128.00128.001.78%35,246
Mar 6, 2026126.96127.18125.67125.76125.76-2.49%18,023
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%174,703
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%8,625
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%24,393
Feb 3, 2026127.29127.29124.59126.17126.17-0.27%14,056