Get the Stockscreener App
105.97
0.70%
-0.57
After Hours:
100.51
-5.46
-5.15%
Vanguard S P Mid Cap 400 Growth Etf Stock (IVOG) Price History
The historical daily chart and data for Vanguard S P Mid Cap 400 Growth Etf stock (IVOG), adjusted for splits and dividends, show that the latest closing stock price as of May 06, 2025, is $105.97.
- Vanguard S P Mid Cap 400 Growth Etf all-time high stock price is $124.73, occurred on November 25, 2024.
- The lowest Vanguard S P Mid Cap 400 Growth Etf stock price recorded was $34.91 on August 24, 2015. Since then, Vanguard S P Mid Cap 400 Growth Etf's stock price has risen over 203.60% to $105.97 now.
- The 52-week high stock price for IVOG is $124.73, representing a 17.70% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for IVOG is $89.23, indicating a -15.80% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Vanguard S P Mid Cap 400 Growth Etf (IVOG) stock in the beginning of 2024 was $105.46. The stock closed the year at $84.66, a loss of over -19.73% for the year.
The table below shows more information about IVOG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 06, 2025 | $106.4 | $105.1 | $1.23 | 17,132.0 | -1.02% |
| May 05, 2025 | $107.0 | $105.6 | $1.37 | 15,752.0 | +0.12% |
| May 02, 2025 | $106.7 | $105.0 | $1.72 | 17,143.0 | +2.74% |
| May 01, 2025 | $104.7 | $103.4 | $1.31 | 32,966.0 | +0.64% |
| Apr 30, 2025 | $103.1 | $100.9 | $2.21 | 16,093.0 | -0.25% |
| Apr 29, 2025 | $103.5 | $101.8 | $1.69 | 12,881.0 | +0.98% |
| Apr 28, 2025 | $102.8 | $101.1 | $1.75 | 56,439.0 | +0.33% |
| Apr 25, 2025 | $102.2 | $101.3 | $0.815 | 24,748.0 | -0.37% |
| Apr 24, 2025 | $102.5 | $100.4 | $2.05 | 15,494.0 | +2.02% |
| Apr 23, 2025 | $102.9 | $99.75 | $3.16 | 23,145.0 | +2.07% |
| Apr 22, 2025 | $98.36 | $96.85 | $1.51 | 28,657.0 | +2.21% |
| Apr 21, 2025 | $97.50 | $94.95 | $2.55 | 20,532.0 | -2.41% |
| Apr 17, 2025 | $99.02 | $97.73 | $1.29 | 32,485.0 | +0.57% |
| Apr 16, 2025 | $98.89 | $96.52 | $2.37 | 24,403.0 | -1.43% |
| Apr 15, 2025 | $100.1 | $98.99 | $1.11 | 25,660.0 | +0.20% |
| Apr 14, 2025 | $100.1 | $97.84 | $2.28 | 69,337.0 | +0.94% |
| Apr 11, 2025 | $98.46 | $94.99 | $3.47 | 33,246.0 | +1.23% |
| Apr 10, 2025 | $98.22 | $94.19 | $4.03 | 98,369.0 | -3.90% |
| Apr 09, 2025 | $101.4 | $90.54 | $10.81 | 120,694.0 | +10.24% |
| Apr 08, 2025 | $96.93 | $90.42 | $6.51 | 82,957.0 | -1.93% |
Vanguard S P Mid Cap 400 Growth Etf Stock (IVOG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vanguard S P Mid Cap 400 Growth Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IVOG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vanguard S P Mid Cap 400 Growth Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vanguard S P Mid Cap 400 Growth Etf Stock (IVOG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $107.0 | $103.4 | $3.58 | 100,125.0 | +2.47% |
| Apr, 2025 | $106.3 | $89.23 | $17.03 | 1,087,526.0 | -0.25% |
| Mar, 2025 | $111.0 | $100.6 | $10.37 | 689,079.0 | -6.51% |
| Feb, 2025 | $118.3 | $108.7 | $9.61 | 549,472.0 | -5.80% |
| Jan, 2025 | $120.3 | $111.2 | $9.11 | 489,937.0 | +3.95% |
Vanguard S P Mid Cap 400 Growth Etf Stock (IVOG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $123.4 | $111.8 | $11.59 | 575,921.0 | -8.49% |
| Nov, 2024 | $124.7 | $113.1 | $11.65 | 687,285.0 | +8.92% |
| Oct, 2024 | $117.5 | $113.0 | $4.49 | 584,059.0 | -1.32% |
| Sep, 2024 | $115.5 | $106.2 | $9.28 | 360,792.0 | +1.06% |
| Aug, 2024 | $115.1 | $103.1 | $11.96 | 698,093.0 | -0.81% |
| Jul, 2024 | $116.4 | $108.0 | $8.39 | 578,486.0 | +4.40% |
| Jun, 2024 | $111.7 | $107.7 | $4.02 | 485,542.0 | -1.49% |
| May, 2024 | $113.4 | $106.0 | $7.35 | 559,273.0 | +4.18% |
| Apr, 2024 | $113.9 | $104.8 | $9.13 | 638,705.0 | -5.92% |
| Mar, 2024 | $113.9 | $107.2 | $6.78 | 753,963.0 | +5.65% |
| Feb, 2024 | $107.4 | $97.71 | $9.68 | 433,793.0 | +9.67% |
| Jan, 2024 | $99.56 | $94.96 | $4.60 | 478,519.0 | -0.33% |
Vanguard S P Mid Cap 400 Growth Etf Stock (IVOG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $99.50 | $92.25 | $7.25 | 534,932.0 | +6.21% |
| Nov, 2023 | $92.72 | $85.47 | $7.26 | 353,278.0 | +7.62% |
| Oct, 2023 | $91.49 | $84.56 | $6.93 | 196,956.0 | -4.83% |
| Sep, 2023 | $95.88 | $89.35 | $6.53 | 283,734.0 | -4.93% |
| Aug, 2023 | $96.91 | $91.65 | $5.26 | 177,192.0 | -1.89% |
| Jul, 2023 | $97.29 | $90.95 | $6.34 | 223,399.0 | +3.54% |
| Jun, 2023 | $93.85 | $85.92 | $7.92 | 174,671.0 | +9.06% |
| May, 2023 | $88.90 | $85.50 | $3.40 | 182,459.0 | -2.97% |
| Apr, 2023 | $89.61 | $86.25 | $3.36 | 182,644.0 | -0.56% |
| Mar, 2023 | $91.83 | $83.31 | $8.52 | 315,277.0 | -1.33% |
| Feb, 2023 | $92.92 | $89.21 | $3.71 | 252,294.0 | -0.54% |
| Jan, 2023 | $90.54 | $83.47 | $7.07 | 323,290.0 | +6.94% |
0.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):