Skip to main content
Vanguard S&P Mid-Cap 400 Growth ETF (IVOG)
NYSEARCA: IVOG · Real-Time Price · USD
133.72
-2.35 (-1.73%)
Apr 28, 2026, 4:00 PM EDT - Market closed

IVOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%51,799
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%20,172
Apr 16, 2026133.91134.44133.16133.52133.52-0.01%20,073
Apr 15, 2026133.93133.97133.05133.53133.53-0.05%24,554
Apr 14, 2026133.44134.12133.14133.59133.590.62%21,266
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%46,625
Apr 8, 2026131.55132.38130.86131.37131.373.59%37,210
Apr 7, 2026126.78127.29126.34126.82126.82-0.21%132,342
Apr 6, 2026126.86127.14125.87127.09127.090.41%27,206
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%63,679
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
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%64,970
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