Canada markets closed

Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares (IVOG)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
112.09+0.05 (+0.05%)
At close: 03:49PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 2024112.23112.46111.81112.09112.0919,900
May 16, 2024113.36113.36112.02112.04112.0434,600
May 15, 2024113.19113.30112.62113.24113.2450,700
May 14, 2024111.86112.21111.63112.10112.1022,100
May 13, 2024112.41112.41111.23111.23111.2321,800
May 10, 2024112.20112.20111.45111.69111.6919,300
May 09, 2024110.95111.76110.56111.76111.7611,400
May 08, 2024111.09111.09110.42110.81110.8127,200
May 07, 2024111.28111.95111.03111.37111.3715,000
May 06, 2024110.15111.03110.06111.03111.0321,800
May 03, 2024109.61110.02108.89109.05109.0522,800
May 02, 2024107.60108.23106.52107.94107.9420,700
May 01, 2024106.58108.37106.01106.70106.7043,800
Apr 30, 2024108.21108.45106.74106.74106.7412,500
Apr 29, 2024108.49108.92108.30108.70108.7012,400
Apr 26, 2024107.88108.40107.88108.09108.0936,600
Apr 25, 2024107.17107.95106.49107.66107.6611,000
Apr 24, 2024108.43108.93107.33108.09108.0928,900
Apr 23, 2024106.67108.31106.67107.99107.9913,200
Apr 22, 2024105.62106.98105.62106.34106.3473,900
Apr 19, 2024105.14105.99104.80105.32105.3241,600
Apr 18, 2024106.34106.75105.43105.59105.5912,800
Apr 17, 2024107.23107.41105.92106.04106.0428,200
Apr 16, 2024107.09107.59106.46107.03107.0319,600
Apr 15, 2024109.42109.84107.32107.36107.3624,900
Apr 12, 2024109.53109.89108.34108.69108.6921,700
Apr 11, 2024110.48110.64109.67110.26110.2619,100
Apr 10, 2024110.02110.80109.84110.32110.3237,100
Apr 09, 2024112.66112.68111.22111.96111.9616,200
Apr 08, 2024112.44112.62111.91112.18112.1817,700
Apr 05, 2024110.73112.21110.73112.03112.0378,200
Apr 04, 2024112.93113.05110.51110.70110.7025,600
Apr 03, 2024111.12112.10111.12111.84111.8427,200
Apr 02, 2024111.94111.94110.90111.41111.4129,100
Apr 01, 2024113.93113.93112.80112.93112.9351,700
Mar 28, 2024113.41113.93113.36113.45113.4540,500
Mar 27, 2024112.50113.14112.26113.13113.1318,600
Mar 26, 2024112.42112.42111.82111.82111.8275,600
Mar 25, 2024112.24112.58111.89111.93111.9327,900
Mar 22, 2024112.58112.58111.68112.03112.0325,400
Mar 21, 2024111.92112.77111.70112.65112.6528,900
Mar 20, 2024109.95111.46109.77111.28111.2838,200
Mar 19, 2024108.74109.96108.74109.87109.8730,800
Mar 18, 2024109.37109.76108.90108.90108.9069,700
Mar 15, 2024109.10109.76109.10109.16109.1646,900
Mar 14, 2024110.67110.90108.75109.37109.3750,300
Mar 13, 2024110.07110.87110.07110.48110.4822,400
Mar 12, 2024109.15110.01109.05109.99109.9922,700
Mar 11, 2024109.49109.49108.34109.05109.0553,800
Mar 08, 2024111.53111.79109.57109.92109.9238,200
Mar 07, 2024110.50110.99110.37110.95110.9524,600
Mar 06, 2024109.89110.28109.47109.69109.6965,200
Mar 05, 2024109.07109.34108.21108.85108.8535,200
Mar 04, 2024109.12110.08109.12109.45109.4523,900
Mar 01, 2024107.59108.34107.15108.26108.2616,300
Feb 29, 2024107.03107.39106.75107.38107.3819,200
Feb 28, 2024105.26106.32105.26106.06106.0612,000
Feb 27, 2024105.86105.91105.50105.91105.9110,500
Feb 26, 2024105.30105.85105.09105.60105.6018,000
Feb 23, 2024105.19105.37104.68105.14105.149,300
Feb 22, 2024103.87105.20103.87105.18105.18138,800
Feb 21, 2024102.21102.81102.11102.68102.6810,000
Feb 20, 2024103.05103.05101.97102.52102.5239,800
Feb 16, 2024104.54104.65103.53103.54103.549,300
Feb 15, 2024103.43104.55103.43104.55104.559,900
Feb 14, 2024102.17102.72101.54102.71102.7110,800
Feb 13, 2024101.04101.75100.26101.02101.0215,800
Feb 12, 2024102.59103.38102.59103.03103.0315,300
Feb 09, 2024101.87102.40101.71102.35102.359,600
Feb 08, 2024100.25101.51100.25101.49101.4917,600
Feb 07, 2024100.00100.7599.52100.36100.3615,100
Feb 06, 202499.0899.6298.9899.6299.6212,700
Feb 05, 202499.4199.4198.0198.9098.9015,800
Feb 02, 202498.98100.1798.6399.8999.8918,300
Feb 01, 202498.4999.4397.7199.4399.4326,400
Jan 31, 202499.1799.5697.8997.9197.9120,200
Jan 30, 202499.3999.5499.0299.3899.3815,800
Jan 29, 202498.3799.3598.3199.3499.3423,400
Jan 26, 202498.7499.0098.2098.5198.5112,800
Jan 25, 202498.8298.8298.0798.4798.4714,600
Jan 24, 202499.5699.5697.8197.9297.9227,900
Jan 23, 202499.3999.3998.2798.5698.5612,900
Jan 22, 202498.7399.1798.7399.1199.1127,500
Jan 19, 202497.3898.0096.8497.9297.9215,400
Jan 18, 202496.6796.9295.9996.9296.9211,400
Jan 17, 202495.3696.0295.3696.0296.0223,600
Jan 16, 202496.3896.7396.0196.3996.3922,100
Jan 12, 202497.3897.5096.4696.8596.8525,300
Jan 11, 202496.7096.8995.8096.8296.8214,600
Jan 10, 202496.6596.8796.0096.6996.6918,600
Jan 09, 202496.2096.5595.7996.4096.4017,500
Jan 08, 202495.2996.8395.1896.8396.8319,500
Jan 05, 202494.9695.9194.9695.3995.3926,300
Jan 04, 202495.2095.7995.2095.2295.2236,800
Jan 03, 202496.6496.6495.3495.3795.3777,000
Jan 02, 202497.7098.1797.1097.5297.5215,700
Dec 29, 202399.0199.2798.1198.2398.2334,900
Dec 28, 202399.1099.3798.8898.9998.9917,600
Dec 27, 202399.5099.5099.0099.3399.3328,300
Dec 26, 202398.7399.3998.6099.2499.2441,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...