Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares IVOG
135.38 USD -0.64 (-0.47%)
Regular-session close
135.38 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
134.21 Day range 136.48
113.91 52-week range 148.37
- YTD
- +12.63%
- 1 year
- +15.02%
IVOG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 136.09 | 136.48 | 134.21 | 135.38 | -0.64 | -0.47% | 28,811 |
| Nov 12, 2026 | 136.77 | 137.75 | 136.02 | 136.02 | -1.97 | -1.43% | 15,200 |
| Nov 11, 2026 | 137.45 | 138.17 | 136.55 | 137.99 | +1.72 | +1.26% | 15,900 |
| Nov 10, 2026 | 135.94 | 136.78 | 135.14 | 136.27 | -0.73 | -0.53% | 10,100 |
| Nov 9, 2026 | 133.61 | 137.52 | 133.61 | 137.00 | +4.66 | +3.52% | 14,900 |
| Nov 6, 2026 | 131.32 | 132.34 | 130.62 | 132.34 | +2.09 | +1.60% | 25,200 |
| Nov 5, 2026 | 135.80 | 136.32 | 130.25 | 130.25 | -6.22 | -4.56% | 33,200 |
| Nov 4, 2026 | 137.70 | 137.70 | 135.28 | 136.47 | -0.33 | -0.24% | 9,300 |
| Nov 3, 2026 | 135.54 | 138.03 | 135.18 | 136.80 | +1.71 | +1.27% | 12,200 |
| Nov 2, 2026 | 135.59 | 137.17 | 135.06 | 135.09 | +0.53 | +0.39% | 28,600 |
| Oct 30, 2026 | 135.64 | 136.26 | 133.61 | 134.56 | -2.89 | -2.10% | 17,400 |
| Oct 29, 2026 | 135.65 | 137.65 | 135.65 | 137.45 | +1.20 | +0.88% | 6,400 |
| Oct 28, 2026 | 136.02 | 136.59 | 135.48 | 136.25 | +0.85 | +0.63% | 12,100 |
| Oct 27, 2026 | 134.66 | 135.46 | 134.66 | 135.40 | +0.85 | +0.63% | 10,800 |
| Oct 26, 2026 | 133.49 | 135.17 | 133.49 | 134.55 | +1.22 | +0.92% | 14,300 |
| Oct 23, 2026 | 133.41 | 133.86 | 132.41 | 133.33 | -1.03 | -0.77% | 11,500 |
| Oct 22, 2026 | 135.63 | 135.63 | 133.23 | 134.36 | -2.97 | -2.16% | 19,800 |
| Oct 21, 2026 | 136.91 | 137.61 | 136.64 | 137.33 | +1.00 | +0.73% | 23,600 |
| Oct 20, 2026 | 134.81 | 136.95 | 134.81 | 136.33 | +0.92 | +0.68% | 33,500 |
| Oct 19, 2026 | 135.97 | 136.02 | 135.00 | 135.41 | +0.44 | +0.33% | 17,200 |
| Oct 16, 2026 | 137.49 | 137.49 | 134.43 | 134.97 | -1.95 | -1.42% | 23,200 |
| Oct 15, 2026 | 135.52 | 137.10 | 135.13 | 136.92 | +1.16 | +0.85% | 16,100 |
| Oct 14, 2026 | 137.07 | 137.22 | 135.40 | 135.76 | -2.47 | -1.79% | 6,300 |
| Oct 13, 2026 | 138.24 | 138.53 | 137.22 | 138.23 | -0.41 | -0.30% | 11,400 |
| Oct 12, 2026 | 139.50 | 139.81 | 138.64 | 138.64 | -1.17 | -0.84% | 24,600 |
| Oct 9, 2026 | 138.76 | 140.19 | 138.37 | 139.81 | +1.45 | +1.05% | 17,000 |
| Oct 8, 2026 | 137.72 | 138.64 | 137.58 | 138.36 | -0.29 | -0.21% | 27,400 |
| Oct 7, 2026 | 139.57 | 139.57 | 138.15 | 138.65 | -2.35 | -1.67% | 12,500 |
| Oct 6, 2026 | 141.11 | 141.82 | 140.73 | 141.00 | +0.70 | +0.50% | 14,800 |
| Oct 5, 2026 | 139.45 | 140.98 | 138.75 | 140.30 | +0.93 | +0.67% | 17,900 |
| Oct 2, 2026 | 139.33 | 140.18 | 139.33 | 139.37 | +1.14 | +0.82% | 18,200 |
| Oct 1, 2026 | 136.90 | 138.77 | 136.61 | 138.23 | +1.61 | +1.18% | 15,400 |
| Sep 30, 2026 | 137.36 | 137.53 | 136.62 | 136.62 | -0.46 | -0.34% | 16,400 |
| Sep 29, 2026 | 137.59 | 137.59 | 136.17 | 137.08 | -0.03 | -0.02% | 28,000 |
| Sep 28, 2026 | 136.69 | 137.35 | 136.02 | 137.11 | -0.92 | -0.67% | 21,000 |
| Sep 25, 2026 | 138.53 | 138.53 | 137.20 | 138.03 | +0.13 | +0.09% | 16,600 |
| Sep 24, 2026 | 137.52 | 138.13 | 136.88 | 137.90 | -0.35 | -0.25% | 832,000 |
| Sep 23, 2026 | 138.74 | 138.97 | 137.94 | 138.25 | -0.59 | -0.42% | 21,800 |
| Sep 22, 2026 | 138.91 | 139.29 | 138.26 | 138.84 | +0.65 | +0.47% | 16,900 |
| Sep 21, 2026 | 138.04 | 138.51 | 137.06 | 138.19 | +1.08 | +0.79% | 21,000 |
| Sep 18, 2026 | 137.54 | 137.73 | 136.43 | 137.11 | -0.12 | -0.09% | 21,500 |
| Sep 17, 2026 | 138.23 | 138.23 | 137.14 | 137.23 | +1.28 | +0.94% | 79,400 |
| Sep 16, 2026 | 136.86 | 137.67 | 135.00 | 135.95 | -0.36 | -0.26% | 16,500 |
| Sep 15, 2026 | 136.98 | 136.98 | 136.00 | 136.31 | -0.81 | -0.59% | 25,800 |
| Sep 14, 2026 | 137.72 | 137.72 | 136.84 | 137.12 | -1.80 | -1.30% | 27,400 |
| Sep 11, 2026 | 138.54 | 139.13 | 138.41 | 138.92 | +1.25 | +0.91% | 12,600 |
| Sep 10, 2026 | 138.38 | 138.91 | 137.55 | 137.67 | -1.58 | -1.13% | 13,600 |
| Sep 9, 2026 | 140.69 | 140.69 | 139.22 | 139.25 | -1.37 | -0.97% | 16,200 |
| Sep 8, 2026 | 141.29 | 141.47 | 140.61 | 140.62 | -0.78 | -0.55% | 14,800 |
| Sep 4, 2026 | 140.32 | 141.49 | 140.32 | 141.40 | +0.32 | +0.23% | 9,800 |
| Sep 3, 2026 | 140.62 | 141.14 | 139.73 | 141.08 | +1.48 | +1.06% | 12,300 |
| Sep 2, 2026 | 139.46 | 139.89 | 139.06 | 139.60 | +0.57 | +0.41% | 15,800 |
| Sep 1, 2026 | 139.69 | 140.02 | 138.97 | 139.03 | -1.95 | -1.38% | 17,400 |
| Aug 31, 2026 | 141.05 | 141.18 | 140.39 | 140.98 | -0.65 | -0.46% | 20,500 |
| Aug 28, 2026 | 143.83 | 143.83 | 141.63 | 141.63 | -2.57 | -1.78% | 13,600 |
| Aug 27, 2026 | 144.51 | 144.69 | 143.63 | 144.20 | +0.37 | +0.26% | 14,000 |
| Aug 26, 2026 | 142.38 | 143.94 | 142.38 | 143.83 | +1.26 | +0.88% | 12,600 |
| Aug 25, 2026 | 143.38 | 143.41 | 142.17 | 142.57 | +0.19 | +0.13% | 12,900 |
| Aug 24, 2026 | 143.21 | 143.24 | 141.82 | 142.38 | -1.54 | -1.07% | 58,500 |
| Aug 21, 2026 | 144.45 | 144.45 | 143.17 | 143.92 | +0.54 | +0.38% | 14,600 |
| Aug 20, 2026 | 143.83 | 144.42 | 143.17 | 143.38 | -1.31 | -0.91% | 15,200 |
| Aug 19, 2026 | 146.89 | 146.89 | 144.43 | 144.69 | -0.83 | -0.57% | 15,100 |
| Aug 18, 2026 | 147.03 | 147.03 | 145.40 | 145.52 | -2.78 | -1.87% | 16,100 |
| Aug 17, 2026 | 148.32 | 148.72 | 148.05 | 148.30 | -0.07 | -0.05% | 17,700 |
| Aug 14, 2026 | 147.74 | 148.37 | 147.67 | 148.37 | +0.65 | +0.44% | 9,900 |
65 days, newest first. Daily bars as drawn on the IVOG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.