Get the Stockscreener App
118.86
0.57%
-0.7046
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 November 04, 2025, is $118.86.
- 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 240.52% to $118.86 now.
- The 52-week high stock price for IVOG is $124.73, representing a 4.94% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for IVOG is $89.23, indicating a -24.93% 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 |
|---|---|---|---|---|---|
| Nov 04, 2025 | $119.2 | $117.9 | $1.29 | 10,446.0 | -0.70% |
| Nov 03, 2025 | $120.0 | $118.1 | $1.89 | 9,651.0 | -0.45% |
| Oct 31, 2025 | $120.1 | $119.0 | $1.11 | 31,097.0 | +0.92% |
| Oct 30, 2025 | $120.6 | $119.0 | $1.60 | 10,625.0 | -1.02% |
| Oct 29, 2025 | $121.7 | $119.9 | $1.77 | 14,613.0 | -0.68% |
| Oct 28, 2025 | $122.0 | $120.9 | $1.11 | 17,767.0 | -0.74% |
| Oct 27, 2025 | $122.4 | $121.6 | $0.845 | 19,837.0 | +0.51% |
| Oct 24, 2025 | $122.0 | $121.2 | $0.80 | 13,781.0 | +0.91% |
| Oct 23, 2025 | $120.6 | $118.7 | $1.95 | 10,218.0 | +1.58% |
| Oct 22, 2025 | $120.2 | $117.8 | $2.42 | 17,921.0 | -1.43% |
| Oct 21, 2025 | $120.2 | $118.8 | $1.38 | 11,500.0 | +0.70% |
| Oct 20, 2025 | $119.5 | $118.7 | $0.85 | 20,573.0 | +1.08% |
| Oct 17, 2025 | $118.3 | $117.1 | $1.21 | 22,733.0 | +0.23% |
| Oct 16, 2025 | $119.7 | $117.4 | $2.25 | 8,258.0 | -1.14% |
| Oct 15, 2025 | $120.4 | $118.5 | $1.92 | 12,208.0 | -0.05% |
| Oct 14, 2025 | $119.9 | $117.2 | $2.66 | 18,144.0 | +0.57% |
| Oct 13, 2025 | $118.7 | $117.2 | $1.52 | 11,693.0 | +2.18% |
| Oct 10, 2025 | $119.7 | $116.0 | $3.73 | 18,085.0 | -2.73% |
| Oct 09, 2025 | $120.7 | $119.0 | $1.76 | 20,360.0 | -1.07% |
| Oct 08, 2025 | $120.8 | $119.2 | $1.51 | 13,803.0 | +1.20% |
| Oct 07, 2025 | $120.7 | $118.6 | $2.12 | 7,875.0 | -1.24% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $120.0 | $117.9 | $2.13 | 20,097.0 | -1.14% |
| 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% |
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% |
0.21%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):