Skip to main content

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

113.94 +1.19 (+1.06%)
Streaming Delayed Price Updated: 12:31 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 112.33 113.63 112.33 112.75 26,110 +0.89(+0.80%)
Jul 11, 2024 110.47 112.00 110.45 111.86 17,409 +2.40(+2.19%)
Jul 10, 2024 108.32 109.46 108.32 109.46 22,782 +1.46(+1.35%)
Jul 09, 2024 108.70 108.75 108.00 108.00 14,552 -0.92(-0.84%)
Jul 08, 2024 108.88 109.50 108.76 108.92 16,425 +0.38(+0.35%)
Jul 05, 2024 109.05 109.06 108.10 108.54 19,546 -0.73(-0.67%)
Jul 03, 2024 108.76 109.50 108.76 109.27 20,110 +0.63(+0.58%)
Jul 02, 2024 108.15 108.69 108.15 108.64 17,597 +0.31(+0.29%)
Jul 01, 2024 109.99 109.99 108.33 108.33 38,209 -1.21(-1.10%)
Jun 28, 2024 109.94 110.60 109.36 109.54 15,061 +0.04(+0.04%)
Jun 27, 2024 109.08 109.58 108.81 109.50 29,544 +0.48(+0.44%)
Jun 26, 2024 108.86 109.35 108.70 109.02 10,260 -0.48(-0.44%)
Jun 25, 2024 110.56 110.56 109.07 109.50 9,391 -1.10(-0.99%)
Jun 24, 2024 110.09 111.01 109.93 110.60 14,961 +0.67(+0.61%)
Jun 21, 2024 109.40 109.96 109.00 109.93 15,377 +0.44(+0.40%)
Jun 20, 2024 109.90 110.33 109.25 109.49 12,684 -0.55(-0.50%)
Jun 18, 2024 109.51 110.27 109.46 110.04 29,624 +0.61(+0.56%)
Jun 17, 2024 108.08 109.63 108.08 109.43 27,791 +1.02(+0.94%)
Jun 14, 2024 109.05 109.05 107.86 108.41 28,316 -1.62(-1.47%)
Jun 13, 2024 110.52 110.52 109.35 110.03 44,825 -0.62(-0.56%)
Jun 12, 2024 110.51 111.74 110.28 110.65 37,079 +1.90(+1.75%)
Jun 11, 2024 108.44 108.84 107.97 108.75 25,855 -0.30(-0.28%)
Jun 10, 2024 107.95 109.17 107.72 109.05 20,642 +0.48(+0.44%)
Jun 07, 2024 108.53 109.27 108.48 108.57 21,116 -0.62(-0.57%)
Jun 06, 2024 109.49 109.84 109.05 109.19 14,605 -0.62(-0.57%)
Jun 05, 2024 108.75 109.87 108.51 109.82 21,604 +1.59(+1.47%)
Jun 04, 2024 109.30 109.42 108.14 108.23 77,701 -1.59(-1.45%)
Jun 03, 2024 111.40 111.40 109.02 109.82 30,381 -1.38(-1.24%)
May 31, 2024 110.60 111.20 109.49 111.20 25,113 +1.11(+1.01%)
May 30, 2024 109.78 110.46 109.67 110.09 25,287 +0.85(+0.78%)
May 29, 2024 109.72 109.72 109.03 109.24 35,566 -1.46(-1.32%)
May 28, 2024 111.71 111.71 110.34 110.70 36,987 -0.64(-0.58%)
May 24, 2024 110.87 111.54 110.87 111.34 15,559 +0.90(+0.82%)
May 23, 2024 112.17 112.17 110.18 110.44 17,790 -1.12(-1.00%)
May 22, 2024 112.19 112.49 111.13 111.56 41,713 -0.97(-0.86%)
May 21, 2024 112.48 112.55 112.14 112.53 11,747 -0.10(-0.09%)
May 20, 2024 112.36 112.84 112.23 112.63 18,677 +0.54(+0.48%)
May 17, 2024 112.23 112.46 111.81 112.09 19,909 +0.05(+0.05%)
May 16, 2024 113.36 113.36 112.02 112.04 34,639 -1.20(-1.06%)
May 15, 2024 113.19 113.30 112.61 113.24 50,658 +1.14(+1.02%)
May 14, 2024 111.86 112.21 111.63 112.10 22,053 +0.87(+0.78%)
May 13, 2024 112.41 112.41 111.23 111.23 21,752 -0.46(-0.41%)
May 10, 2024 112.20 112.20 111.45 111.69 19,276 -0.07(-0.06%)
May 09, 2024 110.95 111.76 110.56 111.76 11,401 +0.95(+0.86%)
May 08, 2024 111.09 111.09 110.42 110.81 27,201 -0.56(-0.50%)
May 07, 2024 111.28 111.95 111.03 111.37 14,957 +0.34(+0.31%)
May 06, 2024 110.15 111.03 110.06 111.03 21,763 +1.98(+1.82%)
May 03, 2024 109.61 110.02 108.89 109.05 22,758 +1.11(+1.03%)
May 02, 2024 107.60 108.23 106.52 107.94 20,650 +1.24(+1.16%)
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.