Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares (IVOG) Historical Stock Data
120.47 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IVOG is up 0.04% a day on average. There have been 17 days where Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares closed green and 13 days where IVOG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 121.49 | 120.47 | ↓$1.02 (-0.84%) | 120.25 | 122.38 | 14.68K |
| 2025-12-16 | 121.61 | 121.32 | ↓$0.29 (-0.24%) | 120.68 | 121.94 | 12.07K |
| 2025-12-15 | 123.26 | 122.05 | ↓$1.21 (-0.98%) | 121.61 | 123.26 | 22.75K |
| 2025-12-12 | 124.61 | 122.11 | ↓$2.50 (-2.01%) | 122.09 | 124.61 | 18.04K |
| 2025-12-11 | 122.71 | 124.26 | ↑$1.55 (1.26%) | 122.71 | 124.46 | 7.24K |
| 2025-12-10 | 120.89 | 123.02 | ↑$2.13 (1.76%) | 120.89 | 123.21 | 27.30K |
| 2025-12-09 | 120.57 | 121.06 | ↑$0.49 (0.40%) | 120.57 | 121.70 | 9.42K |
| 2025-12-08 | 122.19 | 121.24 | ↓$0.95 (-0.78%) | 121.04 | 122.19 | 29.08K |
| 2025-12-05 | 121.97 | 121.91 | ↓$0.06 (-0.05%) | 121.64 | 122.22 | 15.74K |
| 2025-12-04 | 120.92 | 121.61 | ↑$0.69 (0.57%) | 120.92 | 122.04 | 16.39K |
| 2025-12-03 | 119.88 | 120.91 | ↑$1.03 (0.86%) | 119.88 | 121.01 | 7.09K |
| 2025-12-02 | 121.25 | 120.40 | ↓$0.85 (-0.70%) | 120.34 | 121.25 | 5.26K |
| 2025-12-01 | 120.00 | 120.57 | ↑$0.57 (0.48%) | 120.00 | 121.40 | 22.89K |
| 2025-11-28 | 121.11 | 121.30 | ↑$0.19 (0.15%) | 121.11 | 121.30 | 1.17K |
| 2025-11-26 | 120.01 | 120.76 | ↑$0.75 (0.63%) | 120.01 | 121.31 | 19.81K |
| 2025-11-25 | 117.45 | 119.64 | ↑$2.19 (1.86%) | 117.45 | 119.66 | 10.01K |
| 2025-11-24 | 116.30 | 117.73 | ↑$1.43 (1.23%) | 116.30 | 117.75 | 15.57K |
| 2025-11-21 | 114.57 | 116.37 | ↑$1.80 (1.57%) | 114.27 | 116.69 | 14.46K |
| 2025-11-20 | 117.66 | 113.91 | ↓$3.75 (-3.19%) | 113.78 | 118.02 | 12.96K |
| 2025-11-19 | 115.97 | 116.19 | ↑$0.22 (0.19%) | 115.59 | 116.62 | 13.53K |
| 2025-11-18 | 115.00 | 115.93 | ↑$0.93 (0.81%) | 114.51 | 116.22 | 69.18K |
| 2025-11-17 | 117.20 | 115.46 | ↓$1.74 (-1.48%) | 115.26 | 117.54 | 13.22K |
| 2025-11-14 | 116.17 | 117.53 | ↑$1.36 (1.17%) | 116.01 | 118.41 | 13.47K |
| 2025-11-13 | 120.41 | 117.70 | ↓$2.71 (-2.25%) | 117.58 | 120.41 | 16.75K |
| 2025-11-12 | 120.60 | 120.83 | ↑$0.23 (0.19%) | 120.56 | 120.94 | 36.92K |
| 2025-11-11 | 120.59 | 120.35 | ↓$0.24 (-0.20%) | 119.71 | 120.62 | 11.35K |
| 2025-11-10 | 120.92 | 120.49 | ↓$0.43 (-0.36%) | 119.59 | 121.00 | 6.12K |
| 2025-11-07 | 117.50 | 119.35 | ↑$1.85 (1.57%) | 117.32 | 119.35 | 7.61K |
| 2025-11-06 | 119.25 | 118.23 | ↓$1.02 (-0.85%) | 118.01 | 119.56 | 7.49K |
| 2025-11-05 | 118.98 | 119.56 | ↑$0.58 (0.48%) | 118.98 | 120.03 | 9.96K |
Create an account or log in to view more rows.
$IVOG had to buy calls
$IVOG I need a smoke after this trade
$IVOG steady steady n hold
$IVOG LFFGG
$IVOG PT?
$IVOG Games being played here.
$IVOG the time is near
$IVOG headed back to all time highs shortly
$IVOG about to pop IMHO
$IVOG Market is going to crash hard tomorrow.