Get the Stockscreener App
114.63
0.04%
0.05
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 30, 2024, is $114.63.
- Vanguard S P Mid Cap 400 Growth Etf all-time high stock price is $116.39, occurred on July 16, 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 228.41% to $114.63 now.
- The 52-week high stock price for IVOG is $116.39, representing a 1.54% increase from the current share price, occurred on July 16, 2024.
- The 52-week low stock price for IVOG is $84.56, indicating a -26.23% decrease from the current share price, occurred on October 30, 2023.
- The closing price of Vanguard S P Mid Cap 400 Growth Etf (IVOG) stock in the beginning of 2023 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 30, 2024 | $114.7 | $113.6 | $1.08 | 22,342.0 | +0.04% |
| Sep 27, 2024 | $115.5 | $114.1 | $1.33 | 14,978.0 | +0.00% |
| Sep 26, 2024 | $115.1 | $114.0 | $1.11 | 15,416.0 | +0.77% |
| Sep 25, 2024 | $115.1 | $113.5 | $1.67 | 16,789.0 | -0.92% |
| Sep 24, 2024 | $115.3 | $114.6 | $0.72 | 12,773.0 | -0.21% |
| Sep 23, 2024 | $115.0 | $114.3 | $0.68 | 15,019.0 | +0.73% |
| Sep 20, 2024 | $114.6 | $113.7 | $0.8399 | 13,887.0 | -0.38% |
| Sep 19, 2024 | $115.0 | $113.9 | $1.13 | 17,623.0 | +1.54% |
| Sep 18, 2024 | $114.5 | $112.5 | $1.93 | 22,743.0 | -0.04% |
| Sep 17, 2024 | $113.6 | $112.4 | $1.15 | 16,987.0 | +0.60% |
| Sep 16, 2024 | $112.3 | $111.5 | $0.8781 | 13,281.0 | +0.67% |
| Sep 13, 2024 | $111.7 | $110.1 | $1.64 | 25,383.0 | +1.64% |
| Sep 12, 2024 | $109.9 | $108.4 | $1.45 | 16,265.0 | +0.88% |
| Sep 11, 2024 | $108.7 | $106.2 | $2.54 | 13,836.0 | +0.69% |
| Sep 10, 2024 | $108.1 | $107.2 | $0.92 | 17,328.0 | +0.01% |
| Sep 09, 2024 | $108.6 | $107.7 | $0.915 | 16,840.0 | +0.56% |
| Sep 06, 2024 | $109.4 | $107.2 | $2.20 | 23,414.0 | -1.28% |
| Sep 05, 2024 | $109.5 | $108.5 | $1.01 | 17,000.0 | -0.76% |
| Sep 04, 2024 | $110.2 | $109.2 | $0.9688 | 18,036.0 | -0.25% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $115.5 | $106.2 | $9.28 | 383,134.0 | +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% |
Vanguard S P Mid Cap 400 Growth Etf Stock (IVOG) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $91.68 | $83.29 | $8.39 | 608,378.0 | -6.84% |
| Nov, 2022 | $91.05 | $82.14 | $8.91 | 348,508.0 | +5.53% |
| Oct, 2022 | $86.53 | $78.53 | $8.00 | 269,582.0 | +9.45% |
| Sep, 2022 | $90.14 | $77.55 | $12.60 | 283,010.0 | -8.92% |
| Aug, 2022 | $94.38 | $86.27 | $8.11 | 225,596.0 | -3.32% |
| Jul, 2022 | $89.39 | $78.24 | $11.15 | 157,958.0 | +13.06% |
| Jun, 2022 | $90.29 | $76.39 | $13.89 | 475,010.0 | -10.28% |
| May, 2022 | $92.76 | $81.11 | $11.64 | 620,030.0 | -0.62% |
| Apr, 2022 | $97.20 | $88.64 | $8.56 | 299,754.0 | -7.84% |
| Mar, 2022 | $99.54 | $89.00 | $10.54 | 253,950.0 | +0.66% |
| Feb, 2022 | $99.11 | $88.00 | $11.11 | 545,384.0 | +0.92% |
| Jan, 2022 | $106.3 | $88.89 | $17.36 | 826,710.0 | -10.45% |
0.36%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):