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

(ETF)
IVOG 
$106.5104
*  
0.0104
0.01%
Get IVOG Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading IVOG now


Community Rating:
View:    IVOG After Hours
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2015 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  106.16  106.6034  106.291  106.5104 8,433
05/21/2015 106.41 106.6041 106.13 106.5 5,666
05/20/2015 106.3 106.681 106.2596 106.39 6,132
05/19/2015 106.85 106.85 106.31 106.42 8,904
05/18/2015 105.7 106.464 105.6 106.46 12,098
05/15/2015 105.8 105.8 105.365 105.444 5,283
05/14/2015 104.8 105.4201 104.61 105.37 6,600
05/13/2015 104.282 104.539 104.2073 104.21 3,299
05/12/2015 103.73 104.159 103.25 104.159 3,976
05/11/2015 104.72 104.95 104.45 104.5115 6,793
05/08/2015 104.89 105.18 104.6195 104.74 7,637
05/07/2015 103.36 103.932 103.18 103.726 4,606
05/06/2015 103.52 103.52 102.56 103 8,330
05/05/2015 104.58 104.58 102.89 103.08 11,415
05/04/2015 104.51 104.7993 104.4176 104.47 8,758
05/01/2015 103.21 104.199 103.21 104.01 9,850
04/30/2015 104.05 104.05 102.71 102.84 9,616
04/29/2015 104.8 104.8 103.8336 104.45 5,996
04/28/2015 104.94 105.28 104.09 105.12 8,059
04/27/2015 106.16 106.25 104.94 104.955 16,684
04/24/2015 106.84 106.84 106.02 106.09 8,513
04/23/2015 105.86 106.6 105.86 106.5499 5,524
04/22/2015 105.97 105.97 105.55 105.8594 10,537
04/21/2015 105.88 105.88 105.6 105.7141 7,856
04/20/2015 104.88 105.5199 104.88 105.4 10,237
04/17/2015 105.14 105.14 104.09 104.53 17,495
04/16/2015 105.75 105.8799 105.26 105.6378 22,784
04/15/2015 106.1 106.11 105.82 105.979 39,777
04/14/2015 105.78 105.79 104.95 105.55 7,907
04/13/2015 105.83 106.3 105.5996 105.6105 19,527
04/10/2015 106.23 106.23 105.86 106.06 23,738
04/09/2015 105.97 106.23 105.175 105.64 8,094
04/08/2015 105.06 105.95 105.06 105.91 91,335
04/07/2015 105.95 106.05 105.28 105.28 9,851
04/06/2015 105.13 106.141 105 105.92 16,838
04/02/2015 104.74 105.55 104.74 105.44 6,879
04/01/2015 105.54 105.54 104.3993 104.6922 16,338
03/31/2015 105.7 105.82 105.3099 105.39 10,964
03/30/2015 105.29 105.997 105.02 105.8999 19,595
03/27/2015 103.55 104.4946 103.55 104.44 10,359
03/26/2015 103.3 104.1044 103.1185 103.8002 15,454
03/25/2015 106.24 106.24 103.911 103.911 21,894
03/24/2015 106.2 106.25 105.73 105.73 15,900
03/23/2015 106.45 106.6015 106.25 106.25 52,735
03/20/2015 105.74 106.675 105.74 106.5701 120,403
03/19/2015 105.6 105.6141 105.19 105.554 10,665
03/18/2015 104.61 105.6 104.17 105.538 23,129
03/17/2015 104.11 104.589 104.06 104.4 16,804
03/16/2015 103.67 104.41 103.49 104.34 11,650
03/13/2015 102.62 102.9958 102.3856 102.91 8,317
03/12/2015 102.7 103.62 102.7 103.57 14,693
03/11/2015 102.94 102.94 101.41 102.2771 6,270
03/10/2015 102.01 102.01 101.4655 101.4655 27,608
03/09/2015 102.43 102.73 102.3 102.63 17,899
03/06/2015 103.66 103.66 101.9196 101.9899 22,503
03/05/2015 103.51 103.53 103.1 103.3901 6,852
03/04/2015 103.46 103.46 102.77 103.1 8,041
03/03/2015 104.15 104.15 103.1832 103.56 12,457
03/02/2015 103.39 104.1366 103.32 104.1366 40,212
02/27/2015 103.6 103.63 103.13 103.13 36,272
02/26/2015 103.76 103.76 103.228 103.45 4,776
02/25/2015 103.61 103.97 103.52 103.53 10,986
02/24/2015 103.9 103.9 103.43 103.699 20,420
02/23/2015 103.69 103.69 103.342 103.5532 14,356
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?