Vanguard S&P Mid-Cap 400 Growth ETF Historical Stock Prices

(ETF)
IVOG 
$97.14
*  
0.13
0.13%
Get IVOG Alerts
*Delayed - data as of Aug. 27, 2014 9:58 ET  -  Find a broker to begin trading IVOG now


Community Rating:
View:    IVOG Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
9:58  96.97  97.14  97.14  97.14 428
08/26/2014 96.93 97.177 96.83 97.01 16,700
08/25/2014 97.08 97.08 96.54 96.8044 5,076
08/22/2014 96.49 96.63 96.0901 96.63 4,597
08/21/2014 96.46 96.5 95.86 96.42 5,476
08/20/2014 95.87 96.3039 95.76 96.264 9,473
08/19/2014 95.86 95.99 95.8 95.984 10,278
08/18/2014 95.07 95.4844 94.855 95.47 13,246
08/15/2014 94.69 94.8 93.7332 94.25 8,968
08/14/2014 94.12 94.31 93.94 94.2699 6,600
08/13/2014 93.22 93.859 93.22 93.8542 8,405
08/12/2014 93.48 93.77 92.8605 92.97 2,356
08/11/2014 93.73 94.026 93.56 93.73 5,610
08/08/2014 92.48 93.1599 92.2108 93.1599 7,731
08/07/2014 93.08 93.1287 92 92.0533 5,764
08/06/2014 92 93.07 92 92.65 4,217
08/05/2014 92.61 93.174 92.15 92.55 8,316
08/04/2014 92.76 93.02 92.0835 93.02 12,697
08/01/2014 92.34 92.7773 91.5567 92.2801 24,293
07/31/2014 93.75 93.91 92.67 92.7752 13,429
07/30/2014 94.91 95.03 94.3 94.7182 6,445
07/29/2014 95.08 95.2701 94.41 94.41 5,153
07/28/2014 95.32 95.32 94.43 94.75 9,931
07/25/2014 95.09 95.45 94.98 95 11,409
07/24/2014 95.63 95.8507 95.553 95.68 3,969
07/23/2014 95.49 95.53 95.069 95.311 5,521
07/22/2014 95.24 95.75 95.24 95.484 13,577
07/21/2014 94.94 94.97 94.5959 94.84 6,834
07/18/2014 94.22 95.1732 94.18 95.1585 5,134
07/17/2014 94.79 95.12 93.89 94.0766 4,381
07/16/2014 95.27 95.3742 94.71 95.1 12,392
07/15/2014 95.76 95.76 95.07 95.15 7,091
07/14/2014 95.89 95.92 95.51 95.5771 9,610
07/11/2014 95.09 95.32 94.855 95.0343 14,578
07/10/2014 94.47 95.46 94.21 95.26 12,037
07/09/2014 95.8 96.16 95.7601 96.08 11,172
07/08/2014 96.82 96.82 95.3999 95.743 8,552
07/07/2014 97.71 97.71 96.64 96.66 8,060
07/03/2014 97.56 97.72 97.41 97.72 5,130
07/02/2014 97.81 97.81 97.02 97.0458 7,416
07/01/2014 97.58 98.25 97.48 97.9099 9,358
06/30/2014 96.23 96.82 96.22 96.82 26,521
06/27/2014 95.81 96.37 95.81 96.21 13,955
06/26/2014 96.22 96.22 95.36 95.87 11,293
06/25/2014 95.769 96.0092 95.52 95.98 5,297
06/24/2014 96.2001 96.5171 95.3342 95.349 5,078
06/23/2014 96.48 96.48 95.95 96.11 16,099
06/20/2014 96.15 96.24 95.9642 96.1701 8,604
06/19/2014 96.15 96.15 95.54 95.81 22,020
06/18/2014 95.49 95.7685 95.19 95.7685 9,070
06/17/2014 95.5233 95.93 95.3 95.5428 5,812
06/16/2014 94.5 94.81 94.19 94.61 19,215
06/13/2014 94.67 94.7167 94.46 94.57 3,547
06/12/2014 95.11 95.11 94.42 94.42 6,456
06/11/2014 94.64 95.02 94.57 94.97 2,780
06/10/2014 95.42 95.42 94.95 95.1572 7,174
06/09/2014 95.35 95.97 95.13 95.6172 13,919
06/06/2014 94.68 95.34 94.68 95.2399 7,855
06/05/2014 94.01 94.659 93.58 94.4834 13,350
06/04/2014 93.156 93.6099 93.156 93.58 7,634
06/03/2014 93.4201 93.4201 92.9 93.2472 5,289
06/02/2014 93.02 93.3501 92.54 93.3501 10,410
05/30/2014 93.51 93.51 92.89 93.06 8,260
05/29/2014 93.38 93.45 93.08 93.3299 6,400
05/28/2014 93.36 93.36 92.72 93.07 6,283
05/27/2014 93.03 93.492 93.03 93.33 16,389
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?