Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares (IVOG) Historical Stock Data
179.11 ↑1.30 (0.73%)
As of Market Close on August 5th, 2022.
Historical Data
In the past 30 trading days, IVOG is up 0.43% a day on average. There have been 18 days where Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares closed green and 12 days where IVOG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 176.02 | 179.11 | ↑$3.09 (1.76%) | 176.02 | 179.11 | 2.87K |
| 2022-08-04 | 179.07 | 177.81 | ↓$1.26 (-0.70%) | 177.59 | 179.07 | 5.30K |
| 2022-08-03 | 178.48 | 179.21 | ↑$0.73 (0.41%) | 178.32 | 179.50 | 5.04K |
| 2022-08-02 | 178.47 | 177.43 | ↓$1.04 (-0.58%) | 176.86 | 179.33 | 4.24K |
| 2022-08-01 | 177.78 | 178.63 | ↑$0.85 (0.48%) | 177.78 | 179.54 | 4.58K |
| 2022-07-29 | 177.32 | 178.70 | ↑$1.38 (0.78%) | 177.14 | 178.88 | 3.80K |
| 2022-07-28 | 174.15 | 176.07 | ↑$1.92 (1.10%) | 173.49 | 176.07 | 4.22K |
| 2022-07-27 | 169.89 | 173.18 | ↑$3.29 (1.93%) | 169.87 | 173.18 | 2.11K |
| 2022-07-26 | 169.26 | 169.10 | ↓$0.16 (-0.10%) | 168.67 | 169.48 | 3.87K |
| 2022-07-25 | 170.38 | 170.35 | ↓$0.03 (-0.02%) | 169.46 | 170.38 | 2.36K |
| 2022-07-22 | 171.76 | 169.65 | ↓$2.11 (-1.23%) | 168.82 | 172.00 | 6.55K |
| 2022-07-21 | 169.01 | 171.59 | ↑$2.58 (1.53%) | 169.01 | 171.61 | 3.15K |
| 2022-07-20 | 166.97 | 169.84 | ↑$2.87 (1.72%) | 166.97 | 169.99 | 2.44K |
| 2022-07-19 | 163.85 | 167.19 | ↑$3.34 (2.04%) | 163.85 | 167.19 | 3.94K |
| 2022-07-18 | 163.84 | 161.48 | ↓$2.36 (-1.44%) | 161.48 | 164.21 | 6.67K |
| 2022-07-15 | 160.30 | 161.85 | ↑$1.55 (0.97%) | 159.05 | 161.85 | 5.54K |
| 2022-07-14 | 156.79 | 158.64 | ↑$1.85 (1.18%) | 156.40 | 158.64 | 3.61K |
| 2022-07-13 | 160.58 | 160.54 | ↓$0.05 (-0.03%) | 160.32 | 160.85 | 6.81K |
| 2022-07-12 | 161.30 | 160.47 | ↓$0.83 (-0.51%) | 159.89 | 162.28 | 4.26K |
| 2022-07-11 | 162.14 | 161.12 | ↓$1.02 (-0.63%) | 161.12 | 162.14 | 1.87K |
| 2022-07-08 | 164.44 | 163.71 | ↓$0.73 (-0.45%) | 163.20 | 164.48 | 2.90K |
| 2022-07-07 | 163.52 | 164.20 | ↑$0.69 (0.42%) | 163.00 | 164.45 | 3.50K |
| 2022-07-06 | 159.34 | 159.97 | ↑$0.64 (0.40%) | 158.85 | 160.86 | 3.59K |
| 2022-07-05 | 157.76 | 160.90 | ↑$3.14 (1.99%) | 156.49 | 161.11 | 5.83K |
| 2022-07-01 | 157.13 | 160.23 | ↑$3.10 (1.97%) | 157.13 | 160.23 | 1.84K |
| 2022-06-30 | 157.76 | 158.07 | ↑$0.31 (0.19%) | 157.20 | 159.86 | 3.31K |
| 2022-06-29 | 159.56 | 160.18 | ↑$0.62 (0.39%) | 159.27 | 160.29 | 3.36K |
| 2022-06-28 | 166.01 | 161.52 | ↓$4.49 (-2.71%) | 161.44 | 166.01 | 5.24K |
| 2022-06-27 | 164.46 | 163.97 | ↓$0.49 (-0.30%) | 163.91 | 165.23 | 5.55K |
| 2022-06-24 | 160.03 | 163.78 | ↑$3.75 (2.35%) | 160.03 | 163.78 | 73K |
Create an account or log in to view more rows.
$IVOG BOUGHT TODAY!
$IVOG might see a whole 1% green
$IVOG Same thing
different day
$IVOG we all speculate but nobody knows what going to happen.
$IVOG where’s the WSB guys at? Still sleeping?
$IVOG futes cooperating!
$IVOG overvalued
$IVOG nice
$IVOG bought more
$IVOG hold