Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares (IVOG) Historical Stock Data
107.66 ↓0.43 (-0.40%)
As of April 25, 2024, 1:55pm EST.
Historical Data
In the past 30 trading days, IVOG is down -0.13% a day on average. There have been 13 days where Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares closed green and 17 days where IVOG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 107.17 | 107.66 | ↑$0.49 (0.46%) | 106.74 | 107.95 | 11.03K |
| 2024-04-24 | 108.43 | 108.09 | ↓$0.34 (-0.31%) | 107.33 | 108.93 | 28.93K |
| 2024-04-23 | 106.67 | 107.99 | ↑$1.32 (1.24%) | 106.67 | 108.31 | 13.16K |
| 2024-04-22 | 105.62 | 106.34 | ↑$0.72 (0.68%) | 105.62 | 106.98 | 73.86K |
| 2024-04-19 | 105.14 | 105.32 | ↑$0.18 (0.17%) | 104.80 | 105.78 | 41.65K |
| 2024-04-18 | 106.34 | 105.59 | ↓$0.75 (-0.71%) | 105.43 | 106.75 | 12.80K |
| 2024-04-17 | 107.23 | 106.04 | ↓$1.19 (-1.11%) | 105.92 | 107.41 | 28.19K |
| 2024-04-16 | 107.09 | 107.03 | ↓$0.06 (-0.06%) | 106.46 | 107.59 | 19.58K |
| 2024-04-15 | 109.42 | 107.36 | ↓$2.06 (-1.88%) | 107.32 | 109.85 | 24.90K |
| 2024-04-12 | 109.53 | 108.69 | ↓$0.84 (-0.77%) | 108.34 | 109.89 | 21.65K |
| 2024-04-11 | 110.48 | 110.26 | ↓$0.22 (-0.20%) | 109.67 | 110.64 | 19.06K |
| 2024-04-10 | 110.02 | 110.32 | ↑$0.30 (0.27%) | 109.84 | 110.77 | 37.12K |
| 2024-04-09 | 112.66 | 111.96 | ↓$0.70 (-0.62%) | 111.22 | 112.68 | 16.16K |
| 2024-04-08 | 112.44 | 112.18 | ↓$0.26 (-0.23%) | 111.91 | 112.62 | 17.66K |
| 2024-04-05 | 110.73 | 112.03 | ↑$1.30 (1.17%) | 110.73 | 112.21 | 77.98K |
| 2024-04-04 | 112.93 | 110.70 | ↓$2.23 (-1.97%) | 110.51 | 113.05 | 25.64K |
| 2024-04-03 | 111.12 | 111.84 | ↑$0.72 (0.65%) | 111.12 | 112.10 | 27.20K |
| 2024-04-02 | 111.94 | 111.41 | ↓$0.53 (-0.47%) | 110.90 | 111.94 | 29.11K |
| 2024-04-01 | 113.93 | 112.93 | ↓$1.00 (-0.87%) | 112.80 | 113.93 | 51.50K |
| 2024-03-28 | 113.41 | 113.45 | ↑$0.04 (0.04%) | 113.36 | 113.93 | 40.54K |
| 2024-03-27 | 112.50 | 113.13 | ↑$0.63 (0.56%) | 112.26 | 113.14 | 18.57K |
| 2024-03-26 | 112.42 | 111.82 | ↓$0.60 (-0.53%) | 111.82 | 112.42 | 75.44K |
| 2024-03-25 | 112.24 | 111.93 | ↓$0.31 (-0.28%) | 111.89 | 112.58 | 27.90K |
| 2024-03-22 | 112.58 | 112.03 | ↓$0.55 (-0.49%) | 111.70 | 112.58 | 25.40K |
| 2024-03-21 | 111.92 | 112.65 | ↑$0.73 (0.65%) | 111.70 | 112.77 | 28.87K |
| 2024-03-20 | 109.95 | 111.28 | ↑$1.33 (1.21%) | 109.77 | 111.46 | 38.17K |
| 2024-03-19 | 108.74 | 109.87 | ↑$1.13 (1.04%) | 108.74 | 109.96 | 30.67K |
| 2024-03-18 | 109.37 | 108.90 | ↓$0.47 (-0.43%) | 108.90 | 109.69 | 69.68K |
| 2024-03-15 | 109.10 | 109.16 | ↑$0.06 (0.05%) | 109.10 | 109.76 | 46.86K |
| 2024-03-14 | 110.67 | 109.37 | ↓$1.30 (-1.17%) | 108.81 | 110.90 | 50.34K |
Create an account or log in to view more rows.
$IVOG Market is going to crash hard tomorrow.
$IVOG if your selling dont regret it later
$IVOG the market is selling off
$IVOG added!
$IVOG over a thousand shares in now
$IVOG bull here. But I’m worried for tomorrow
$IVOG breaking out of this wedge sooner than later
$IVOG LFFGG
$IVOG back to business
$IVOG already bouncing back.