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

(ETF)
IVOG 
$100.4399
*  
0.6801
0.67%
Get IVOG Alerts
*Delayed - data as of Jan. 27, 2015  -  Find a broker to begin trading IVOG now


Community Rating:
 
 
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 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  100.02  100.79  99.68  100.4399 13,897
01/27/2015 100.29 100.79 99.68 100.4399 13,897
01/26/2015 100.13 101.12 99.86 101.12 11,520
01/23/2015 100.53 100.579 100.07 100.07 11,009
01/22/2015 99.29 100.34 98.53 100.26 18,261
01/21/2015 97.79 98.585 97.79 98.468 6,440
01/20/2015 98.65 98.69 97.4101 98.14 23,407
01/16/2015 96.78 98.24 96.74 98.24 23,225
01/15/2015 98.32 98.32 96.9667 96.9667 9,405
01/14/2015 97.44 97.8385 97 97.8385 11,454
01/13/2015 98.88 99.69 97.386 98.0185 11,122
01/12/2015 98.84 98.84 97.98 98.12 18,529
01/09/2015 99.1 99.1 98.31 98.43 25,314
01/08/2015 98.08 98.981 98.08 98.9098 5,111
01/07/2015 96.84 97.36 96.5 97.3 13,203
01/06/2015 97.35 97.35 95.73 96.22 17,942
01/05/2015 97.87 97.87 96.916 97.11 24,943
01/02/2015 98.56 98.8556 97.48 98.16 24,558
12/31/2014 99.53 99.809 98.23 98.23 9,390
12/30/2014 99.65 99.65 99.21 99.22 11,450
12/29/2014 99.47 99.76 99.29 99.5975 31,057
12/26/2014 99.46 99.57 99.4 99.42 7,653
12/24/2014 98.85 99.25 98.85 99.179 4,818
12/23/2014 99.15 99.15 98.54 98.63 9,186
12/22/2014 98.53 98.59 98.23 98.59 10,510
12/19/2014 99.09 99.21 98.418 98.96 15,828
12/18/2014 98.81 98.81 97.81 98.283 11,145
12/17/2014 94.92 97.0599 94.82 96.9999 17,041
12/16/2014 94.55 96.17 94.55 95.04 9,384
12/15/2014 96.07 96.39 94.8196 95.2805 35,063
12/12/2014 96.26 96.6501 95.8015 95.8855 16,825
12/11/2014 96.96 97.84 96.96 97.1568 8,379
12/10/2014 98.38 98.38 96.4585 96.4585 5,863
12/09/2014 97.28 98.4032 96.88 98.4032 6,307
12/08/2014 98.6 99.2103 97.61 97.92 9,492
12/05/2014 98.8 98.8975 98.56 98.75 6,328
12/04/2014 98.58 98.583 98.141 98.38 6,998
12/03/2014 97.74 98.702 97.74 98.65 6,238
12/02/2014 97.22 97.9254 97.22 97.8 4,096
12/01/2014 98.71 98.71 97.3741 97.3741 6,149
11/28/2014 99.34 99.3515 98.54 98.55 5,509
11/26/2014 99.35 99.66 99.35 99.48 8,507
11/25/2014 99.8 99.87 99.274 99.4235 3,298
11/24/2014 98.98 99.41 98.98 99.41 159,735
11/21/2014 99.49 99.49 98.6703 98.6703 7,927
11/20/2014 97.47 98.22 97.34 98.2 7,175
11/19/2014 98.14 98.14 97.28 97.77 5,934
11/18/2014 97.58 98.3666 97.58 98.01 15,684
11/17/2014 97.78 97.78 97.49 97.52 4,917
11/14/2014 97.61 98.092 97.61 97.82 13,699
11/13/2014 98.29 98.29 97.545 97.7301 5,973
11/12/2014 97.55 98.1565 97.39 98.0701 4,449
11/11/2014 97.69 97.989 97.68 97.82 17,648
11/10/2014 97.52 97.87 97.52 97.669 9,625
11/07/2014 97.27 97.524 97.086 97.27 6,447
11/06/2014 96.83 97.362 96.83 97.36 8,327
11/05/2014 96.78 97.12 96.288 96.3735 14,753
11/04/2014 96.23 96.53 95.95 96.1874 4,145
11/03/2014 96.95 97.13 96.5172 96.69 13,365
10/31/2014 96.19 96.384 95.8 96.275 7,910
10/30/2014 95.08 95.53 94.36 95.0999 7,714
10/29/2014 95.16 95.57 94.573 95.09 15,869
10/28/2014 94 95.24 93.855 95.23 12,109
10/27/2014 95.1 97.5 92.75 93.3732 5,426
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?