Get the Stockscreener App
137.50
0.16%
-0.395
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 September 25, 2026, is $137.50.
- Vanguard S P Mid Cap 400 Growth Etf all-time high stock price is $148.72, occurred on August 17, 2026.
- 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 293.93% to $137.50 now.
- The 52-week high stock price for IVOG is $148.72, representing a 8.16% increase from the current share price, occurred on August 17, 2026.
- The 52-week low stock price for IVOG is $113.78, indicating a -17.25% decrease from the current share price, occurred on November 20, 2025.
- The closing price of Vanguard S P Mid Cap 400 Growth Etf (IVOG) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Sep 25, 2026 | $138.5 | $137.2 | $1.33 | 6,412.0 | -0.27% |
| Sep 24, 2026 | $138.1 | $136.9 | $1.25 | 832,032.0 | -0.26% |
| Sep 23, 2026 | $139.0 | $137.9 | $1.03 | 21,808.0 | -0.42% |
| Sep 22, 2026 | $139.3 | $138.3 | $1.03 | 16,932.0 | +0.47% |
| Sep 21, 2026 | $138.5 | $137.1 | $1.45 | 21,006.0 | +0.79% |
| Sep 18, 2026 | $137.7 | $136.4 | $1.30 | 21,499.0 | -0.09% |
| Sep 17, 2026 | $138.2 | $137.1 | $1.09 | 79,440.0 | +0.94% |
| Sep 16, 2026 | $137.7 | $135.0 | $2.67 | 16,450.0 | -0.26% |
| Sep 15, 2026 | $137.0 | $136.0 | $0.98 | 25,747.0 | -0.59% |
| Sep 14, 2026 | $137.7 | $136.8 | $0.88 | 27,388.0 | -1.30% |
| Sep 11, 2026 | $139.1 | $138.4 | $0.7199 | 12,632.0 | +0.91% |
| Sep 10, 2026 | $138.9 | $137.6 | $1.36 | 13,629.0 | -1.13% |
| Sep 09, 2026 | $140.7 | $139.2 | $1.47 | 16,188.0 | -0.98% |
| Sep 08, 2026 | $141.5 | $140.6 | $0.8599 | 14,847.0 | -0.55% |
| Sep 04, 2026 | $141.5 | $140.3 | $1.17 | 9,837.0 | +0.23% |
| Sep 03, 2026 | $141.1 | $139.7 | $1.41 | 12,278.0 | +1.06% |
| Sep 02, 2026 | $139.9 | $139.1 | $0.8299 | 15,805.0 | +0.41% |
| Sep 01, 2026 | $140.0 | $139.0 | $1.05 | 17,376.0 | -1.38% |
| Aug 31, 2026 | $141.2 | $140.4 | $0.7899 | 20,519.0 | -0.46% |
| Aug 28, 2026 | $143.8 | $141.6 | $2.20 | 13,604.0 | -1.78% |
| Aug 27, 2026 | $144.7 | $143.6 | $1.06 | 14,034.0 | +0.26% |
| Aug 26, 2026 | $143.9 | $142.4 | $1.56 | 12,636.0 | +0.89% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $141.5 | $135.0 | $6.49 | 1,181,306.0 | -2.45% |
| Aug, 2026 | $148.7 | $139.3 | $9.44 | 554,566.0 | +1.16% |
| Jul, 2026 | $146.4 | $137.3 | $9.04 | 498,172.0 | -4.74% |
| Jun, 2026 | $146.5 | $136.9 | $9.54 | 421,739.0 | +3.29% |
| May, 2026 | $142.2 | $134.1 | $8.10 | 623,341.0 | +4.98% |
| Apr, 2026 | $138.8 | $124.1 | $14.64 | 740,521.0 | +7.91% |
| Mar, 2026 | $134.3 | $120.3 | $13.97 | 712,797.0 | -5.58% |
| Feb, 2026 | $133.7 | $124.0 | $9.70 | 728,017.0 | +5.78% |
| Jan, 2026 | $130.0 | $120.7 | $9.30 | 609,708.0 | +4.15% |
Vanguard S P Mid Cap 400 Growth Etf Stock (IVOG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $124.6 | $119.9 | $4.73 | 344,937.0 | +0.30% |
| Nov, 2025 | $121.3 | $113.8 | $7.53 | 305,206.0 | +1.00% |
| Oct, 2025 | $122.4 | $116.0 | $6.48 | 369,224.0 | +0.52% |
| Sep, 2025 | $121.5 | $116.9 | $4.62 | 1,549,319.0 | +1.03% |
| Aug, 2025 | $119.3 | $112.7 | $6.63 | 386,374.0 | +2.31% |
| Jul, 2025 | $118.5 | $112.5 | $5.96 | 328,612.0 | +2.27% |
| Jun, 2025 | $113.7 | $108.2 | $5.48 | 339,394.0 | +2.93% |
| May, 2025 | $112.6 | $103.4 | $9.20 | 338,348.0 | +6.70% |
| 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% |
0.38%
0.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):