Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

110.65 +1.90 (+1.75%)
Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 84.36 84.98 84.34 84.96 4,171 +0.71(+0.84%)
Oct 30, 2023 84.43 84.43 83.60 84.25 12,178 +0.56(+0.67%)
Oct 27, 2023 84.85 84.85 83.62 83.69 10,662 -0.99(-1.17%)
Oct 26, 2023 84.54 85.16 84.37 84.68 11,904 +0.35(+0.42%)
Oct 25, 2023 85.02 85.09 84.32 84.32 6,909 -1.43(-1.67%)
Oct 24, 2023 85.67 86.05 85.37 85.76 4,609 +0.55(+0.65%)
Oct 23, 2023 85.49 86.15 85.21 85.21 11,454 -0.80(-0.92%)
Oct 20, 2023 87.05 87.34 86.00 86.00 7,169 -1.18(-1.35%)
Oct 19, 2023 87.96 88.70 86.91 87.18 8,123 -1.13(-1.28%)
Oct 18, 2023 89.48 89.48 88.31 88.31 6,116 -1.87(-2.07%)
Oct 17, 2023 88.81 90.46 88.81 90.17 4,899 +1.04(+1.17%)
Oct 16, 2023 88.50 89.33 88.50 89.13 5,811 +1.43(+1.63%)
Oct 13, 2023 88.47 88.47 87.70 87.70 8,391 -0.52(-0.59%)
Oct 12, 2023 89.92 89.92 88.17 88.22 3,026 -1.55(-1.73%)
Oct 11, 2023 89.71 90.03 89.25 89.77 5,284 +0.21(+0.24%)
Oct 10, 2023 88.89 90.15 88.89 89.56 9,178 +0.75(+0.85%)
Oct 09, 2023 87.87 89.14 87.87 88.81 7,460 +0.69(+0.79%)
Oct 06, 2023 86.95 88.47 86.71 88.12 22,053 +0.83(+0.95%)
Oct 05, 2023 87.20 87.28 86.85 87.28 9,163 -0.04(-0.05%)
Oct 04, 2023 86.96 87.35 86.28 87.33 12,758 +0.40(+0.45%)
Oct 03, 2023 87.98 87.98 86.58 86.93 10,506 -1.24(-1.40%)
Oct 02, 2023 88.97 88.97 87.90 88.17 17,387 -1.10(-1.24%)
Sep 29, 2023 90.49 90.49 89.25 89.27 6,039 -0.42(-0.47%)
Sep 28, 2023 88.85 90.09 88.85 89.69 14,648 +0.71(+0.79%)
Sep 27, 2023 89.09 89.24 88.55 88.99 9,146 +0.65(+0.74%)
Sep 26, 2023 89.03 89.16 88.34 88.34 12,719 -1.19(-1.33%)
Sep 25, 2023 88.80 89.53 89.29 89.53 14,176 +0.74(+0.83%)
Sep 22, 2023 89.21 89.50 88.79 88.79 3,939 -0.20(-0.22%)
Sep 21, 2023 89.98 89.98 88.98 88.99 10,959 -1.72(-1.89%)
Sep 20, 2023 91.88 92.02 90.70 90.70 7,346 -0.68(-0.74%)
Sep 19, 2023 91.60 91.78 91.09 91.38 10,056 -0.18(-0.20%)
Sep 18, 2023 91.43 91.88 91.35 91.57 21,979 +0.03(+0.03%)
Sep 15, 2023 92.19 92.19 91.30 91.54 10,120 -1.05(-1.13%)
Sep 14, 2023 92.09 92.59 92.09 92.59 8,352 +1.15(+1.26%)
Sep 13, 2023 91.87 91.87 91.16 91.43 12,706 -0.57(-0.62%)
Sep 12, 2023 91.64 92.28 91.54 92.00 75,274 +0.20(+0.22%)
Sep 11, 2023 92.28 92.28 91.78 91.81 16,380 +0.16(+0.17%)
Sep 08, 2023 91.71 92.04 91.52 91.65 20,728 +0.06(+0.07%)
Sep 07, 2023 91.76 91.76 91.29 91.59 6,656 -0.67(-0.73%)
Sep 06, 2023 92.45 92.72 91.93 92.26 7,568 -0.23(-0.25%)
Sep 05, 2023 94.37 94.37 92.49 92.49 12,883 -2.07(-2.19%)
Sep 01, 2023 94.46 94.79 94.35 94.56 5,308 +0.66(+0.70%)
Aug 31, 2023 93.94 94.20 93.86 93.90 6,913 +0.09(+0.10%)
Aug 30, 2023 93.67 94.16 93.67 93.81 10,497 +0.26(+0.28%)
Aug 29, 2023 92.20 93.59 92.10 93.55 4,866 +1.21(+1.31%)
Aug 28, 2023 92.12 92.76 92.01 92.35 14,561 +0.78(+0.85%)
Aug 25, 2023 91.31 92.00 90.73 91.57 9,474 +0.29(+0.32%)
Aug 24, 2023 92.29 92.29 91.28 91.28 6,057 -0.88(-0.95%)
Aug 23, 2023 91.28 92.27 91.25 92.16 7,875 +0.80(+0.88%)
Aug 22, 2023 91.73 91.78 91.20 91.35 8,328 -0.40(-0.43%)
Aug 21, 2023 91.54 91.87 90.96 91.75 5,334 +0.22(+0.24%)
Aug 18, 2023 90.61 91.53 90.61 91.53 9,836 +0.42(+0.46%)
Aug 17, 2023 92.68 92.68 91.11 91.11 6,674 -1.31(-1.42%)
Aug 16, 2023 92.93 93.48 92.38 92.42 6,668 -0.63(-0.68%)
Aug 15, 2023 93.64 93.64 93.05 93.05 6,326 -1.03(-1.09%)
Aug 14, 2023 93.77 94.12 93.14 94.08 5,267 +0.25(+0.27%)
Aug 11, 2023 93.45 94.10 93.45 93.83 3,638 -0.07(-0.07%)
Aug 10, 2023 94.26 94.73 93.43 93.90 5,984 +0.18(+0.20%)
Aug 09, 2023 94.48 94.48 93.71 93.71 6,013 -0.57(-0.60%)
Aug 08, 2023 94.18 94.42 93.54 94.28 4,891 -0.81(-0.85%)
Aug 07, 2023 94.69 95.26 94.69 95.09 13,099 +0.77(+0.82%)
Aug 04, 2023 94.42 95.25 94.15 94.32 4,572 +0.09(+0.10%)
Aug 03, 2023 94.15 94.69 93.98 94.23 8,795 -0.26(-0.27%)
Aug 02, 2023 94.83 95.06 94.32 94.49 14,238 -1.26(-1.32%)
Aug 01, 2023 95.36 95.81 95.20 95.75 9,411 +0.04(+0.04%)
Jul 31, 2023 95.67 95.90 95.54 95.71 8,565 +0.20(+0.21%)
Jul 28, 2023 95.34 95.68 95.24 95.51 8,238 +0.69(+0.73%)
Jul 27, 2023 96.12 96.12 94.56 94.82 13,525 -0.99(-1.03%)
Jul 26, 2023 95.71 96.19 95.55 95.81 8,324 +0.14(+0.14%)
Jul 25, 2023 95.03 95.93 95.03 95.67 10,488 +0.38(+0.40%)
Jul 24, 2023 95.44 95.77 95.11 95.29 6,945 -0.18(-0.18%)
Jul 21, 2023 95.87 95.87 95.36 95.47 7,362 +0.10(+0.11%)
Jul 20, 2023 95.91 95.91 95.07 95.36 11,385 -0.38(-0.40%)
Jul 19, 2023 95.88 96.13 95.40 95.74 15,270 +0.15(+0.16%)
Jul 18, 2023 94.86 95.75 94.86 95.59 7,872 +0.69(+0.72%)
Jul 17, 2023 93.85 95.01 93.85 94.91 7,502 +0.80(+0.85%)
Jul 14, 2023 94.44 94.61 93.82 94.10 11,989 -0.86(-0.91%)
Jul 13, 2023 95.02 95.02 94.52 94.97 14,711 +0.57(+0.60%)
Jul 12, 2023 94.96 94.96 94.25 94.40 9,659 +0.65(+0.70%)
Jul 11, 2023 92.95 93.89 92.95 93.75 28,094 +0.95(+1.03%)
Jul 10, 2023 91.89 92.79 91.74 92.79 20,376 +1.44(+1.58%)
Jul 07, 2023 91.02 92.28 91.02 91.35 10,431 +0.63(+0.70%)
Jul 06, 2023 90.94 90.94 89.92 90.72 10,618 -1.04(-1.13%)
Jul 05, 2023 92.08 92.08 91.70 91.76 9,319 -0.71(-0.76%)
Jul 03, 2023 92.28 92.69 92.23 92.46 5,287 +0.03(+0.03%)
Jun 30, 2023 92.09 92.78 92.07 92.44 5,237 +0.88(+0.97%)
Jun 29, 2023 90.44 91.55 90.44 91.55 5,072 +0.97(+1.07%)
Jun 28, 2023 90.63 90.63 90.01 90.58 5,028 +0.07(+0.08%)
Jun 27, 2023 89.39 90.56 89.39 90.51 10,200 +1.38(+1.55%)
Jun 26, 2023 88.64 89.71 88.64 89.13 8,284 +0.52(+0.59%)
Jun 23, 2023 88.92 89.21 88.48 88.61 4,878 -0.93(-1.04%)
Jun 22, 2023 89.70 89.71 89.25 89.54 5,557 -0.33(-0.37%)
Jun 21, 2023 89.43 90.19 89.43 89.87 5,631 +0.01(+0.01%)
Jun 20, 2023 90.14 90.14 89.41 89.86 12,770 -0.47(-0.52%)
Jun 16, 2023 90.77 90.96 90.23 90.33 10,727 -0.45(-0.50%)
Jun 15, 2023 89.63 90.85 89.63 90.78 6,652 +4.41(+5.11%)
May 08, 2023 87.04 87.04 86.14 86.37 6,741 -0.34(-0.39%)
May 05, 2023 86.23 86.73 86.23 86.70 5,895 +1.57(+1.85%)
May 04, 2023 85.76 86.01 84.89 85.13 8,492 -1.25(-1.45%)
May 03, 2023 86.69 87.50 86.38 86.38 6,375 -0.12(-0.13%)
May 02, 2023 87.24 87.24 85.56 86.50 4,718 -1.13(-1.29%)
May 01, 2023 87.16 87.89 87.16 87.62 5,325 +0.28(+0.32%)
Apr 28, 2023 86.65 87.48 86.65 87.35 5,401 +0.72(+0.83%)
Apr 27, 2023 85.71 86.75 85.27 86.63 9,667 +0.88(+1.03%)
Apr 26, 2023 86.30 86.47 85.63 85.75 8,353 -0.79(-0.91%)
Apr 25, 2023 87.51 87.51 86.42 86.54 10,438 -1.30(-1.47%)
Apr 24, 2023 87.78 88.43 87.72 87.83 6,662 -0.04(-0.05%)
Apr 21, 2023 87.63 88.11 87.63 87.87 18,842 -0.10(-0.11%)
Apr 20, 2023 87.52 88.20 87.47 87.97 5,418 +0.00(+0.00%)
Apr 19, 2023 87.69 88.24 87.55 87.97 6,097 -0.09(-0.10%)
Apr 18, 2023 88.34 88.59 87.61 88.05 11,787 -0.06(-0.07%)
Apr 17, 2023 87.87 88.14 87.54 88.11 10,421 +0.53(+0.60%)
Apr 14, 2023 88.00 88.47 87.29 87.59 5,458 -0.50(-0.57%)
Apr 13, 2023 87.55 88.09 87.38 88.09 8,359 +0.79(+0.90%)
Apr 12, 2023 88.51 88.51 87.30 87.30 5,343 -0.33(-0.38%)
Apr 11, 2023 87.25 88.11 87.25 87.64 21,127 +0.58(+0.66%)
Apr 10, 2023 85.54 87.07 85.54 87.06 12,380 +1.18(+1.38%)
Apr 06, 2023 85.95 86.00 85.55 85.88 9,716 -0.17(-0.20%)
Apr 05, 2023 86.03 86.29 85.38 86.05 7,659 -0.45(-0.52%)
Apr 04, 2023 88.43 88.43 86.11 86.50 8,388 -1.41(-1.60%)
Apr 03, 2023 88.21 88.31 87.19 87.91 13,215 +0.07(+0.08%)
Mar 31, 2023 86.77 87.86 86.77 87.84 15,862 +1.42(+1.65%)
Mar 30, 2023 86.94 86.96 86.17 86.42 10,092 +0.23(+0.26%)
Mar 29, 2023 85.74 86.29 85.59 86.19 11,213 +0.98(+1.14%)
Mar 28, 2023 84.94 85.42 84.87 85.22 15,666 +0.12(+0.14%)
Mar 27, 2023 84.93 85.34 84.53 85.10 5,410 +1.14(+1.35%)
Mar 24, 2023 82.50 83.96 82.39 83.96 5,279 +0.22(+0.26%)
Mar 23, 2023 84.31 85.24 83.45 83.74 9,757 -0.24(-0.28%)
Mar 22, 2023 85.86 85.86 83.98 83.98 42,021 -1.85(-2.16%)
Mar 21, 2023 85.62 85.96 85.38 85.83 7,833 +1.36(+1.61%)
Mar 20, 2023 83.28 84.78 83.28 84.47 8,586 +1.44(+1.74%)
Mar 17, 2023 84.15 84.15 82.94 83.03 7,954 -1.76(-2.07%)
Mar 16, 2023 82.88 84.81 82.46 84.79 39,211 +1.53(+1.84%)
Mar 15, 2023 83.99 83.99 82.36 83.26 11,550 -2.00(-2.35%)
Mar 14, 2023 85.63 86.07 84.79 85.26 51,342 +1.56(+1.87%)
Mar 13, 2023 83.47 84.65 83.47 83.70 7,001 -1.13(-1.33%)
Mar 10, 2023 86.93 86.93 84.53 84.83 10,359 -2.38(-2.73%)
Mar 09, 2023 89.10 89.16 87.19 87.21 7,039 -1.68(-1.89%)
Mar 08, 2023 89.19 89.32 88.52 88.89 7,017 -0.04(-0.05%)
Mar 07, 2023 89.78 90.07 88.85 88.93 7,946 -0.84(-0.93%)
Mar 06, 2023 90.76 90.76 89.77 89.77 8,941 -1.01(-1.11%)
Mar 03, 2023 89.97 90.78 89.62 90.78 13,723 +0.98(+1.09%)
Mar 02, 2023 88.83 89.79 88.83 89.79 6,651 +0.62(+0.70%)
Mar 01, 2023 89.00 89.23 88.81 89.17 8,431 +0.14(+0.16%)
Feb 28, 2023 89.27 89.58 88.89 89.03 6,702 -0.06(-0.07%)
Feb 27, 2023 89.42 89.42 89.01 89.09 6,099 +0.21(+0.24%)
Feb 24, 2023 88.32 88.89 88.20 88.88 20,118 -0.35(-0.39%)
Feb 23, 2023 89.21 89.23 88.39 89.23 4,863 +0.57(+0.65%)
Feb 22, 2023 89.01 89.01 88.29 88.65 4,794 +0.29(+0.33%)
Feb 21, 2023 89.56 89.86 88.36 88.36 29,492 -2.28(-2.51%)
Feb 17, 2023 90.70 90.70 90.09 90.64 14,191 -0.20(-0.22%)
Feb 16, 2023 90.83 91.57 90.52 90.84 10,025 -0.35(-0.38%)
Feb 15, 2023 90.20 91.21 90.14 91.19 22,183 +0.57(+0.63%)
Feb 14, 2023 89.85 90.96 89.85 90.62 11,832 +0.02(+0.02%)
Feb 13, 2023 90.07 90.60 90.07 90.60 15,135 +1.11(+1.24%)
Feb 10, 2023 89.33 89.54 88.97 89.50 6,135 +0.14(+0.16%)
Feb 09, 2023 91.09 91.16 89.22 89.35 10,418 -0.99(-1.09%)
Feb 08, 2023 90.69 90.93 90.05 90.34 6,728 -0.76(-0.84%)
Feb 07, 2023 90.01 91.19 89.66 91.11 6,422 +0.77(+0.85%)
Feb 06, 2023 91.04 91.04 90.16 90.33 6,101 -0.74(-0.81%)
Feb 03, 2023 91.13 91.67 90.88 91.07 6,066 -0.38(-0.42%)
Feb 02, 2023 91.80 91.87 91.02 91.45 18,514 +0.67(+0.74%)
Feb 01, 2023 89.37 90.78 89.16 90.78 48,352 +1.27(+1.42%)
Jan 31, 2023 87.72 89.51 87.72 89.51 14,603 +1.75(+1.99%)
Jan 30, 2023 88.18 88.83 87.68 87.76 13,685 -0.69(-0.78%)
Jan 27, 2023 88.11 88.98 88.11 88.45 8,911 +0.05(+0.05%)
Jan 26, 2023 88.38 88.45 87.61 88.40 7,343 +0.69(+0.79%)
Jan 25, 2023 86.80 87.78 86.69 87.71 6,655 +0.30(+0.34%)
Jan 24, 2023 87.21 87.78 86.92 87.42 11,905 -0.26(-0.30%)
Jan 23, 2023 86.87 87.98 86.87 87.68 14,017 +0.91(+1.04%)
Jan 20, 2023 85.69 86.78 85.69 86.77 8,079 +1.19(+1.39%)
Jan 19, 2023 85.79 85.84 85.52 85.58 8,435 -0.87(-1.01%)
Jan 18, 2023 87.97 87.97 86.45 86.45 47,454 -0.94(-1.08%)
Jan 17, 2023 87.86 87.87 87.40 87.40 15,483 -0.29(-0.33%)
Jan 13, 2023 86.41 87.69 86.41 87.69 6,548 +0.53(+0.61%)
Jan 12, 2023 86.84 87.31 86.75 87.16 8,184 +0.54(+0.62%)
Jan 11, 2023 85.84 86.62 85.84 86.62 14,389 +1.27(+1.48%)
Jan 10, 2023 84.91 85.36 84.62 85.36 10,656 +0.60(+0.71%)
Jan 09, 2023 85.74 85.92 84.61 84.75 20,468 +0.04(+0.05%)
Jan 06, 2023 83.65 84.82 83.63 84.71 5,724 +1.77(+2.13%)
Jan 05, 2023 83.14 83.28 82.76 82.95 7,907 -1.09(-1.30%)
Jan 04, 2023 83.37 84.30 83.20 84.04 85,128 +0.97(+1.16%)
Jan 03, 2023 84.33 84.33 82.52 83.07 11,411 -0.63(-0.75%)
Dec 30, 2022 83.31 83.70 83.05 83.70 14,648 -0.39(-0.47%)
Dec 29, 2022 83.27 84.27 83.27 84.09 9,843 +1.34(+1.61%)
Dec 28, 2022 84.08 84.26 82.73 82.76 13,614 -1.40(-1.66%)
Dec 27, 2022 83.83 84.39 83.83 84.16 31,991 +0.07(+0.09%)
Dec 23, 2022 83.56 84.17 83.10 84.08 174,434 +0.44(+0.53%)
Dec 22, 2022 83.91 84.09 82.34 83.64 72,150 -1.06(-1.25%)
Dec 21, 2022 83.94 84.70 83.90 84.70 22,681 +1.50(+1.81%)
Dec 20, 2022 83.15 83.56 83.00 83.20 13,414 +0.65(+0.79%)
Dec 19, 2022 83.28 83.72 82.36 82.55 12,853 -1.06(-1.27%)
Dec 16, 2022 83.38 83.93 82.87 83.61 93,735 -0.78(-0.92%)
Dec 15, 2022 85.75 85.75 84.27 84.39 15,272 -2.27(-2.62%)
Dec 14, 2022 87.35 87.55 86.22 86.66 11,113 -0.38(-0.44%)
Dec 13, 2022 89.03 89.03 86.55 87.04 18,574 +0.58(+0.67%)
Dec 12, 2022 85.63 86.47 85.63 86.47 17,087 +1.01(+1.18%)
Dec 09, 2022 85.91 86.32 85.46 85.46 8,877 -1.08(-1.24%)
Dec 08, 2022 86.04 87.14 86.04 86.54 13,101 +0.98(+1.14%)
Dec 07, 2022 85.29 85.93 85.29 85.56 5,886 +0.02(+0.02%)
Dec 06, 2022 86.79 86.79 84.79 85.54 13,704 -1.20(-1.38%)
Dec 05, 2022 88.64 88.64 86.37 86.74 5,258 -2.35(-2.63%)
Dec 02, 2022 87.87 89.48 87.87 89.09 8,646 +0.03(+0.04%)
Dec 01, 2022 89.18 89.69 88.92 89.05 41,265 +0.15(+0.17%)
Nov 30, 2022 86.81 88.90 86.12 88.90 9,363 +2.34(+2.70%)
Nov 29, 2022 86.45 86.62 86.45 86.57 4,581 +0.13(+0.16%)
Nov 28, 2022 87.28 87.70 86.43 86.43 31,589 -1.75(-1.99%)
Nov 25, 2022 88.15 88.40 88.15 88.18 2,911 +0.22(+0.25%)
Nov 23, 2022 87.82 88.29 87.70 87.97 21,849 +0.15(+0.17%)
Nov 22, 2022 86.59 87.82 86.59 87.82 10,306 +1.46(+1.69%)
Nov 21, 2022 86.41 86.53 86.13 86.35 10,739 -0.32(-0.37%)
Nov 18, 2022 86.60 86.78 86.25 86.67 8,909 +0.52(+0.61%)
Nov 17, 2022 85.47 86.44 85.38 86.15 11,813 -0.87(-1.00%)
Nov 16, 2022 87.79 87.79 86.71 87.02 6,376 -1.26(-1.43%)
Nov 15, 2022 88.34 89.07 88.03 88.28 9,876 +1.52(+1.76%)
Nov 14, 2022 87.25 87.70 86.76 86.76 9,136 -0.81(-0.93%)
Nov 11, 2022 87.28 88.06 87.28 87.57 5,019 +0.55(+0.63%)
Nov 10, 2022 85.04 87.03 85.04 87.03 10,747 +5.35(+6.56%)
Nov 09, 2022 82.83 82.83 81.67 81.67 7,147 -2.11(-2.52%)
Nov 08, 2022 84.02 84.53 83.54 83.78 5,430 +0.35(+0.42%)
Nov 07, 2022 83.17 83.62 82.61 83.43 17,629 +0.92(+1.11%)
Nov 04, 2022 83.84 83.84 81.26 82.51 23,536 +0.98(+1.20%)
Nov 03, 2022 80.35 82.15 80.35 81.54 11,614 -0.32(-0.39%)
Nov 02, 2022 83.56 83.62 81.85 81.85 11,209 -2.86(-3.37%)
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.