Quantcast

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

(ETF)
IVOG 
$132.9516
*  
0.1516
0.11%
Get IVOG Alerts
*Delayed - data as of Mar. 25, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 25-DEC-2018 TO 25-MAR-2019

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.
16:00 132.12 133.3399 132.11 132.9516 6,044
03/25/2019 132.64 133.3399 132.11 132.9516 6,044
03/22/2019 135.59 135.62 132.8 132.8 9,326
03/21/2019 133.76 136.57 133.76 136.38 3,950
03/20/2019 134.93 135.48 133.54 134.22 7,063
03/19/2019 135.68 135.9223 134.72 134.98 11,319
03/18/2019 134.62 135.4 134.3608 135.17 10,131
03/15/2019 134.7 135.0608 134.2516 134.2516 5,422
03/14/2019 134.19 134.305 133.63 134.21 6,288
03/13/2019 134.06 134.7 133.82 134.19 7,886
03/12/2019 133.5 133.8 133.16 133.52 12,688
03/11/2019 131.95 133.34 131.93 133.32 15,951
03/08/2019 130.91 131.55 130.73 131.51 13,183
03/07/2019 132.58 132.58 131.5215 131.7932 12,099
03/06/2019 134.13 134.13 132.7394 132.7394 9,861
03/05/2019 134.9 134.92 134.4699 134.47 11,728
03/04/2019 136.05 136.05 133.68 134.8196 9,418
03/01/2019 135.67 135.99 135.035 135.76 5,487
02/28/2019 134.98 135.45 134.605 134.7 10,401
02/27/2019 134.59 135.21 134.41 135.1725 7,915
02/26/2019 135.8 135.8 134.86 134.86 7,973
02/25/2019 136.66 136.879 135.91 135.975 10,976
02/22/2019 134.99 136 134.99 135.93 13,401
02/21/2019 134.76 134.94 134.2 134.66 13,163
02/20/2019 134.77 135.13 134.5 134.98 12,335
02/19/2019 134.31 135.11 134.09 134.78 12,651
02/15/2019 134.35 134.9 134.19 134.8986 6,283
02/14/2019 132.78 133.8549 132.78 133.53 10,891
02/13/2019 133 133.59 132.7 133.38 7,078
02/12/2019 132.3 132.72 132.17 132.6225 8,883
02/11/2019 131.09 131.65 130.871 131.59 13,907
02/08/2019 129.92 130.75 129.68 130.74 8,176
02/07/2019 130.49 130.64 129.6 130.52 8,695
02/06/2019 131.415 131.415 130.53 131.09 15,319
02/05/2019 130.75 131.32 130.62 131.2291 14,378
02/04/2019 129.54 130.62 129.24 130.62 15,209
02/01/2019 129.15 129.49 128.6982 129.35 16,207
01/31/2019 127.88 129.14 127.88 128.82 22,041
01/30/2019 127.34 128.4752 126.77 127.97 17,407
01/29/2019 127.51 127.75 127.03 127.34 15,729
01/28/2019 126.64 127.486 126.51 127.41 13,084
01/25/2019 127.32 127.9513 127.29 127.7704 12,927
01/24/2019 125.53 126.47 125.53 126.4481 70,108
01/23/2019 126.09 126.375 124.5898 125.4914 8,456
01/22/2019 126.58 126.61 124.89 125.61 12,870
01/18/2019 126.41 127.5444 126.317 127.199 10,752
01/17/2019 124.14 125.848 124.14 125.5865 8,077
01/16/2019 123.99 124.81 123.99 124.5207 7,714
01/15/2019 122.97 123.885 122.97 123.73 8,509
01/14/2019 122.88 123.2426 122.5841 122.85 9,078
01/11/2019 123.25 123.705 122.98 123.7 10,814
01/10/2019 122.13 123.71 122.05 123.71 7,880
01/09/2019 122.33 123.17 122.09 122.83 15,292
01/08/2019 120.65 121.85 119.98 121.82 11,934
01/07/2019 118.38 120.16 118.38 119.58 18,202
01/04/2019 116.2 118.725 116.2 118.23 17,878
01/03/2019 116.18 116.25 114.5749 114.7554 17,843
01/02/2019 116.17 117.21 115.96 116.7196 71,422
12/31/2018 117.1 117.88 116.33 117.88 44,760
12/28/2018 117.01 117.9328 115.9 116.4511 39,159
12/27/2018 114.38 116.71 112.89 116.71 33,492
12/26/2018 111.64 115.95 110.97 115.95 96,607
*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?

Smart Portfolio