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

(ETF)
IVOG 
$106.9
*  
0.46
0.43%
Get IVOG Alerts
*Delayed - data as of Jul. 31, 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 29-APR-2015 TO 30-JUL-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  106.93  107.348  106.66  106.90 5,158
07/30/2015 105.99 106.58 105.65 106.44 33,999
07/29/2015 105.44 106.268 105.07 106.268 14,944
07/28/2015 104.28 104.97 103.96 104.89 5,755
07/27/2015 104.02 104.27 103.82 103.89 17,869
07/24/2015 105.55 105.61 104.41 104.67 14,903
07/23/2015 106.59 106.59 105.32 105.4141 14,907
07/22/2015 105.62 106.22 105.62 106.07 8,584
07/21/2015 106.39 106.525 105.59 105.78 15,236
07/20/2015 106.23 106.53 106.0347 106.38 12,100
07/17/2015 106.83 106.83 105.93 106.12 15,611
07/16/2015 107.11 107.11 106.6 106.8312 14,137
07/15/2015 106.85 106.85 106.2185 106.2185 8,325
07/14/2015 106.46 106.8399 106.46 106.8399 3,426
07/13/2015 106.01 106.3895 106.01 106.34 6,291
07/10/2015 105.18 105.61 104.9985 105.39 10,542
07/09/2015 105.02 105.02 104.0201 104.14 8,092
07/08/2015 104.63 104.63 103.6499 103.93 13,690
07/07/2015 104.93 105.2896 103.7385 105.28 9,698
07/06/2015 104.09 105.06 104.09 104.72 9,534
07/02/2015 105.52 105.52 104.6655 104.98 11,208
07/01/2015 105.49 105.49 104.82 105.15 13,801
06/30/2015 105 105 104.3 104.5755 11,590
06/29/2015 105.68 106 104.04 104.04 16,864
06/26/2015 106.31 106.4 105.8901 106.26 2,813
06/25/2015 106.78 106.78 105.87 106.1441 13,751
06/24/2015 107.21 107.21 106.2 106.21 7,022
06/23/2015 107.68 107.68 107.2101 107.31 11,798
06/22/2015 107.66 107.66 107.23 107.36 8,289
06/19/2015 107.39 107.39 106.92 107.1 5,352
06/18/2015 106.31 107.29 106.31 107.2 12,982
06/17/2015 106.38 106.38 105.7699 106.0899 3,696
06/16/2015 105.4 106.0577 105.388 105.985 2,960
06/15/2015 105.29 105.382 104.5894 105.28 11,861
06/12/2015 106.04 106.08 105.7215 105.84 4,864
06/11/2015 105.91 106.13 105.83 106.13 11,642
06/10/2015 104.89 105.73 104.78 105.5 6,241
06/09/2015 104.72 104.75 104.29 104.51 37,591
06/08/2015 105.67 105.67 104.8399 104.94 5,997
06/05/2015 105.11 105.59 104.89 105.43 8,239
06/04/2015 105.96 105.96 105.2268 105.2635 3,628
06/03/2015 105.99 106.47 105.99 106.24 4,095
06/02/2015 105.34 105.965 105.194 105.69 7,862
06/01/2015 106.06 106.1385 105.29 106.07 5,727
05/29/2015 106.37 106.37 105.242 105.54 18,246
05/28/2015 106.25 106.26 105.82 105.905 3,184
05/27/2015 105.66 106.3211 105.6238 106.26 15,265
05/26/2015 106.4 106.4 105.13 105.42 13,885
05/22/2015 106.5582 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
*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?