NYSEArca - Delayed Quote
USD
Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares (IVOG)
134.56
-2.89
(-2.11%)
At close: October 30 at 3:59:20 PM EDT
Trade IVOG on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
135.64
136.26
133.61
134.56
134.56
17,400
Oct 29, 2026
135.65
137.65
135.65
137.45
137.45
6,400
Oct 28, 2026
136.02
136.59
135.48
136.25
136.25
12,100
Oct 27, 2026
134.66
135.46
134.66
135.40
135.40
10,800
Oct 26, 2026
133.49
135.17
133.49
134.55
134.55
14,300
Oct 23, 2026
133.41
133.86
132.41
133.33
133.33
11,500
Oct 22, 2026
135.63
135.63
133.23
134.36
134.36
19,800
Oct 21, 2026
136.91
137.61
136.64
137.33
137.33
23,600
Oct 20, 2026
134.81
136.95
134.81
136.33
136.33
33,500
Oct 19, 2026
135.97
136.02
135.00
135.41
135.41
17,200
Oct 16, 2026
137.49
137.49
134.43
134.97
134.97
23,200
Oct 15, 2026
135.52
137.10
135.13
136.92
136.92
16,100
Oct 14, 2026
137.07
137.22
135.40
135.76
135.76
6,300
Oct 13, 2026
138.24
138.53
137.22
138.23
138.23
11,400
Oct 12, 2026
139.50
139.81
138.64
138.64
138.64
24,600
Oct 9, 2026
138.76
140.19
138.37
139.81
139.81
17,000
Oct 8, 2026
137.72
138.64
137.58
138.36
138.36
27,400
Oct 7, 2026
139.57
139.57
138.15
138.65
138.65
12,500
Oct 6, 2026
141.11
141.82
140.73
141.00
141.00
14,800
Oct 5, 2026
139.45
140.98
138.75
140.30
140.30
17,900
Oct 2, 2026
139.33
140.18
139.33
139.37
139.37
18,200
Oct 1, 2026
136.90
138.77
136.61
138.23
138.23
15,400
Sep 30, 2026
137.36
137.53
136.62
136.62
136.62
16,400
Sep 29, 2026
137.59
137.59
136.17
137.08
137.08
28,000
Sep 28, 2026
136.69
137.35
136.02
137.11
137.11
21,000
Sep 25, 2026
138.53
138.53
137.20
138.03
138.03
16,600
Sep 24, 2026
137.52
138.13
136.88
137.90
137.90
832,000
Sep 23, 2026
138.74
138.97
137.94
138.25
138.25
21,800
Sep 22, 2026
138.91
139.29
138.26
138.84
138.84
16,900
Sep 21, 2026
138.04
138.51
137.06
138.19
138.19
21,000
Sep 18, 2026
137.54
137.73
136.43
137.11
137.11
21,500
Sep 17, 2026
138.23
138.23
137.14
137.23
137.23
79,400
Sep 16, 2026
136.86
137.67
135.00
135.95
135.95
16,500
Sep 15, 2026
136.98
136.98
136.00
136.31
136.31
25,800
Sep 14, 2026
137.72
137.72
136.84
137.12
137.12
27,400
Sep 11, 2026
138.54
139.13
138.41
138.92
138.92
12,600
Sep 10, 2026
138.38
138.91
137.55
137.67
137.67
13,600
Sep 9, 2026
140.69
140.69
139.22
139.25
139.25
16,200
Sep 8, 2026
141.29
141.47
140.61
140.62
140.62
14,800
Sep 4, 2026
140.32
141.49
140.32
141.40
141.40
9,800
Sep 3, 2026
140.62
141.14
139.73
141.08
141.08
12,300
Sep 2, 2026
139.46
139.89
139.06
139.60
139.60
15,800
Sep 1, 2026
139.69
140.02
138.97
139.03
139.03
17,400
Aug 31, 2026
141.05
141.18
140.39
140.98
140.98
20,500
Aug 28, 2026
143.83
143.83
141.63
141.63
141.63
13,600
Aug 27, 2026
144.51
144.69
143.63
144.20
144.20
14,000
Aug 26, 2026
142.38
143.94
142.38
143.83
143.83
12,600
Aug 25, 2026
143.38
143.41
142.17
142.57
142.57
12,900
Aug 24, 2026
143.21
143.24
141.82
142.38
142.38
58,500
Aug 21, 2026
144.45
144.45
143.17
143.92
143.92
14,600
Aug 20, 2026
143.83
144.42
143.17
143.38
143.38
15,200
Aug 19, 2026
146.89
146.89
144.43
144.69
144.69
15,100
Aug 18, 2026
147.03
147.03
145.40
145.52
145.52
16,100
Aug 17, 2026
148.32
148.72
148.05
148.30
148.30
17,700
Aug 14, 2026
147.74
148.37
147.67
148.37
148.37
9,900
Aug 13, 2026
147.65
148.02
147.03
147.72
147.72
22,100
Aug 12, 2026
147.63
147.71
146.69
147.32
147.32
80,100
Aug 11, 2026
146.15
147.04
146.13
146.18
146.18
10,200
Aug 10, 2026
146.17
146.73
145.78
145.85
145.85
25,200
Aug 7, 2026
145.65
146.45
145.50
146.25
146.25
12,300
Aug 6, 2026
143.89
145.11
143.14
143.59
143.59
20,200
Aug 5, 2026
144.95
145.88
143.56
143.56
143.56
10,400
Aug 4, 2026
142.18
144.65
142.18
144.29
144.29
123,200
Aug 3, 2026
139.28
141.30
139.28
141.26
141.26
30,100
Jul 31, 2026
140.45
140.54
138.22
139.28
139.28
17,900
Jul 30, 2026
138.79
139.38
137.41
139.38
139.38
13,900
Jul 29, 2026
140.03
140.43
137.34
137.52
137.52
15,700
Jul 28, 2026
141.01
141.01
139.27
140.55
140.55
12,500
Jul 27, 2026
142.51
142.51
140.15
141.48
141.48
10,800
Jul 24, 2026
141.60
142.18
140.91
140.94
140.94
8,500
Jul 23, 2026
139.81
141.26
139.81
140.84
140.84
31,500
Jul 22, 2026
140.94
141.81
140.94
140.98
140.98
19,700
Jul 21, 2026
140.54
141.44
140.09
141.40
141.40
14,000
Jul 20, 2026
140.60
141.19
139.35
139.35
139.35
11,900
Jul 17, 2026
139.15
140.76
138.70
140.10
140.10
51,500
Jul 16, 2026
140.41
141.71
140.33
140.77
140.77
43,800
Jul 15, 2026
142.18
142.18
140.31
141.34
141.34
20,100
Jul 14, 2026
141.70
142.25
141.12
141.54
141.54
15,700
Jul 13, 2026
141.18
141.90
140.43
140.59
140.59
15,700
Jul 10, 2026
143.38
143.38
141.48
142.08
142.08
23,500
Jul 9, 2026
142.34
143.81
142.18
142.84
142.84
14,000
Jul 8, 2026
140.62
140.99
139.19
140.87
140.87
22,700
Jul 7, 2026
143.95
143.95
140.99
141.75
141.75
19,100
Jul 6, 2026
143.87
144.82
143.87
144.13
144.13
14,400
Jul 2, 2026
145.55
146.38
142.03
143.43
143.43
25,000
Jul 1, 2026
145.21
146.06
144.38
144.38
144.38
76,400
Jun 30, 2026
144.40
146.46
144.40
146.30
146.30
25,100
Jun 29, 2026
144.08
144.52
142.92
144.23
144.23
16,400
Jun 26, 2026
143.55
144.18
142.81
143.56
143.56
14,400
Jun 25, 2026
144.68
145.81
143.69
144.52
144.52
23,000
Jun 24, 2026
142.68
144.21
142.41
142.89
142.89
11,000
Jun 23, 2026
142.47
143.91
141.76
142.75
142.75
18,400
Jun 22, 2026
144.19
145.04
143.83
145.04
145.04
29,600
Jun 18, 2026
143.98
144.13
143.13
144.13
144.13
7,500
Jun 17, 2026
143.86
144.88
141.84
141.84
141.84
12,600
Jun 16, 2026
144.48
145.00
143.52
143.58
143.58
14,000
Jun 15, 2026
145.27
145.47
143.88
143.92
143.92
26,500
Jun 12, 2026
142.98
143.61
142.83
142.95
142.95
18,300
Jun 11, 2026
139.15
142.22
139.00
142.22
142.22
22,800
Jun 10, 2026
139.62
141.26
137.80
138.01
138.01
5,500
Jun 9, 2026
140.71
142.26
136.92
140.47
140.47
15,800
Jun 8, 2026
141.30
141.30
139.52
139.91
139.91
26,500
Jun 5, 2026
142.18
142.42
139.31
139.96
139.96
20,100
Jun 4, 2026
142.96
144.10
142.36
143.76
143.76
15,600
Jun 3, 2026
142.62
143.52
141.88
143.34
143.34
49,500
Jun 2, 2026
141.75
142.95
141.75
142.95
142.95
25,300
Jun 1, 2026
140.82
142.38
140.34
142.04
142.04
23,900
May 29, 2026
141.57
142.05
141.15
141.64
141.64
21,300
May 28, 2026
140.29
141.64
139.91
141.18
141.18
15,000
May 27, 2026
142.03
142.03
140.65
141.17
141.17
11,200
May 26, 2026
140.83
141.91
139.98
141.91
141.91
33,500
May 22, 2026
138.67
139.20
137.94
139.20
139.20
13,300
May 21, 2026
136.81
138.33
136.18
137.83
137.83
21,800
May 20, 2026
135.82
137.65
134.79
137.32
137.32
29,500
May 19, 2026
135.36
135.87
134.05
134.98
134.98
30,200
May 18, 2026
137.76
137.76
135.73
136.20
136.20
30,700
May 15, 2026
138.10
138.10
136.77
137.34
137.34
32,500
May 14, 2026
139.94
140.12
139.13
139.96
139.96
32,400
May 13, 2026
139.52
139.52
137.89
139.31
139.31
17,000
May 12, 2026
139.59
139.59
137.44
139.06
139.06
17,000
May 11, 2026
139.89
140.69
139.89
140.25
140.25
36,700
May 8, 2026
140.70
140.70
139.53
139.83
139.83
19,300
May 7, 2026
142.15
142.15
139.00
139.02
139.02
19,700
May 6, 2026
139.51
141.08
139.29
141.08
141.08
20,200
May 5, 2026
136.33
137.59
136.31
137.18
137.18
94,700
May 4, 2026
135.31
136.32
134.73
135.29
135.29
18,600
May 1, 2026
135.88
136.14
135.28
135.42
135.42
108,600
Apr 30, 2026
133.26
135.04
133.26
134.92
134.92
24,100
Apr 29, 2026
133.77
133.77
132.15
132.62
132.62
20,500
Apr 28, 2026
135.12
135.29
133.29
133.72
133.72
32,200
Apr 27, 2026
136.23
136.43
135.59
136.07
136.07
22,900
Apr 24, 2026
136.19
136.70
135.48
136.20
136.20
25,700
Apr 23, 2026
135.50
136.24
133.80
135.45
135.45
24,000
Apr 22, 2026
137.61
137.61
135.29
135.48
135.48
51,800
Apr 21, 2026
137.71
138.75
135.95
136.19
136.19
18,700
Apr 20, 2026
136.25
137.31
136.25
137.31
137.31
24,600
Apr 17, 2026
135.36
137.25
135.36
136.61
136.61
20,200
Apr 16, 2026
133.91
134.44
133.16
133.52
133.52
20,100
Apr 15, 2026
133.93
133.97
133.05
133.53
133.53
24,600
Apr 14, 2026
133.44
134.12
133.14
133.59
133.59
21,300
Apr 13, 2026
130.30
132.95
130.30
132.77
132.77
24,600
Apr 10, 2026
131.39
131.52
130.73
130.82
130.82
31,600
Apr 9, 2026
130.74
131.90
130.39
131.32
131.32
46,600
Apr 8, 2026
131.55
132.38
130.86
131.37
131.37
37,200
Apr 7, 2026
126.78
127.29
126.34
126.82
126.82
132,600
Apr 6, 2026
126.86
127.14
125.87
127.09
127.09
27,400
Apr 2, 2026
124.31
127.69
124.12
126.57
126.57
32,800
Apr 1, 2026
126.22
127.64
126.22
126.53
126.53
77,800
Mar 31, 2026
122.05
125.60
122.05
125.03
125.03
24,900
Mar 30, 2026
124.06
124.06
120.31
120.91
120.91
63,700
Mar 27, 2026
123.80
124.13
122.29
122.41
122.41
28,100
Mar 26, 2026
126.24
127.04
124.68
124.68
124.68
11,600
Mar 25, 2026
127.67
127.82
126.67
127.35
127.35
45,000
Mar 24, 2026
124.08
126.65
123.93
126.02
126.02
16,900
Mar 23, 2026
124.97
127.00
124.97
125.46
125.46
27,500
Mar 20, 2026
125.69
125.79
121.85
122.85
122.85
67,500
Mar 19, 2026
123.85
126.88
123.54
126.15
126.15
19,400
Mar 18, 2026
125.93
126.97
125.46
125.46
125.46
19,000
Mar 17, 2026
125.45
126.75
125.45
126.27
126.27
19,700
Mar 16, 2026
125.66
126.52
125.22
125.43
125.43
18,400
Mar 13, 2026
125.29
126.12
123.74
124.17
124.17
12,900
Mar 12, 2026
126.36
126.36
124.46
124.46
124.46
14,100
Mar 11, 2026
127.42
128.30
126.73
127.71
127.71
9,000
Mar 10, 2026
128.02
129.82
127.64
127.97
127.97
20,400
Mar 9, 2026
124.83
128.13
124.09
128.00
128.00
35,200
Mar 6, 2026
126.96
127.18
125.67
125.76
125.76
18,000
Mar 5, 2026
129.91
131.09
127.90
128.97
128.97
15,400
Mar 4, 2026
132.24
132.24
130.54
131.25
131.25
25,500
Mar 3, 2026
131.14
132.02
128.58
131.19
131.19
174,700
Mar 2, 2026
131.29
134.28
131.29
133.88
133.88
26,300
Feb 27, 2026
131.29
132.42
131.22
132.42
132.42
10,700
Feb 26, 2026
133.32
133.67
131.71
133.06
133.06
14,900
Feb 25, 2026
132.76
133.20
131.99
132.69
132.69
199,400
Feb 24, 2026
130.52
132.02
130.12
131.99
131.99
12,000
Feb 23, 2026
131.63
131.81
129.52
130.20
130.20
35,000
Feb 20, 2026
131.07
133.21
131.07
132.37
132.37
23,200
Feb 19, 2026
130.32
131.40
130.05
131.40
131.40
139,600
Feb 18, 2026
130.63
131.89
130.47
130.65
130.65
8,600
Feb 17, 2026
128.99
130.47
128.26
129.96
129.96
21,300
Feb 13, 2026
128.52
130.54
128.02
129.50
129.50
16,200
Feb 12, 2026
130.79
131.92
128.00
128.17
128.17
62,500
Feb 11, 2026
131.61
131.61
129.13
130.01
130.01
28,700
Feb 10, 2026
131.03
131.09
130.31
130.69
130.69
21,500
Feb 9, 2026
129.80
131.28
129.80
130.91
130.91
15,200
Feb 6, 2026
127.27
130.06
127.27
129.77
129.77
12,500
Feb 5, 2026
124.49
126.42
124.49
125.13
125.13
24,100
Feb 4, 2026
126.96
127.20
123.97
125.43
125.43
24,200
Feb 3, 2026
127.29
127.29
124.59
126.17
126.17
14,100
Feb 2, 2026
124.50
126.84
124.50
126.51
126.51
44,400
Jan 30, 2026
126.43
127.17
124.47
125.19
125.19
13,100
Jan 29, 2026
127.84
127.84
125.33
126.68
126.68
35,300
Jan 28, 2026
128.24
128.24
127.39
127.88
127.88
17,500
Jan 27, 2026
128.05
128.07
127.45
127.91
127.91
10,200
Jan 26, 2026
127.88
128.50
127.45
127.67
127.67
23,100
Jan 23, 2026
128.58
128.58
127.16
127.71
127.71
16,000
Jan 22, 2026
129.76
130.01
128.42
128.99
128.99
25,700
Jan 21, 2026
127.90
129.32
127.38
128.81
128.81
17,400
Jan 20, 2026
126.74
128.36
126.65
126.97
126.97
23,700
Jan 16, 2026
128.78
128.92
127.83
128.20
128.20
22,600
Jan 15, 2026
128.06
129.41
128.06
128.87
128.87
65,000
Jan 14, 2026
127.00
127.19
126.10
126.93
126.93
12,800
Jan 13, 2026
126.98
127.39
126.61
126.82
126.82
8,800
Jan 12, 2026
125.06
126.67
125.02
126.55
126.55
17,600
Jan 9, 2026
124.77
126.01
124.77
125.94
125.94
25,100
Jan 8, 2026
125.27
125.40
124.12
124.62
124.62
11,800
Jan 7, 2026
125.68
125.68
124.85
125.11
125.11
13,900
Jan 6, 2026
123.45
126.10
122.95
126.10
126.10
74,100
Jan 5, 2026
122.81
124.04
122.80
123.89
123.89
155,100
Jan 2, 2026
121.19
122.16
120.71
121.92
121.92
21,100
Dec 31, 2025
121.47
121.47
120.04
120.20
120.20
20,800
Dec 30, 2025
122.16
122.25
121.66
121.66
121.66
14,500
Dec 29, 2025
122.39
122.80
121.90
122.30
122.30
14,400
Dec 26, 2025
123.39
123.39
122.66
123.20
123.20
14,500
Dec 24, 2025
123.25
123.28
122.67
123.28
123.28
25,500
Dec 23, 2025
122.83
123.16
122.56
123.06
123.06
20,000
Dec 22, 2025
0.774
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
122.47
123.42
122.47
123.05
123.05
16,600
Dec 19, 2025
121.32
122.64
121.32
122.30
121.53
14,400
Dec 18, 2025
121.61
122.08
120.89
121.35
120.58
16,100
Dec 17, 2025
121.49
122.38
120.25
120.47
119.71
15,000
Dec 16, 2025
121.61
121.94
120.68
121.32
120.55
12,500
Dec 15, 2025
123.26
123.26
121.61
122.05
121.28
23,000
Dec 12, 2025
124.61
124.61
122.09
122.11
121.34
18,000
Dec 11, 2025
122.71
124.46
122.71
124.26
123.47
7,200
Dec 10, 2025
120.89
123.21
120.89
123.02
122.24
27,300
Dec 9, 2025
120.57
121.70
120.57
121.06
120.29
9,500
Dec 8, 2025
122.19
122.19
121.04
121.24
120.47
29,100
Dec 5, 2025
121.97
122.22
121.64
121.91
121.14
15,900
Dec 4, 2025
120.92
122.04
120.92
121.61
120.84
16,400
Dec 3, 2025
119.88
121.01
119.88
120.91
120.14
7,100
Dec 2, 2025
121.25
121.25
120.34
120.40
119.64
5,300
Dec 1, 2025
120.00
121.40
120.00
120.57
119.81
22,900
Nov 28, 2025
121.11
121.30
121.11
121.30
120.53
1,200
Nov 26, 2025
120.01
121.31
120.01
120.76
120.00
19,900
Nov 25, 2025
117.45
119.66
117.45
119.64
118.88
10,000
Nov 24, 2025
116.30
117.75
116.30
117.73
116.98
15,600
Nov 21, 2025
114.57
116.80
114.27
116.37
115.63
14,500
Nov 20, 2025
117.66
118.02
113.78
113.91
113.19
13,300
Nov 19, 2025
115.97
116.62
115.59
116.19
115.45
13,600
Nov 18, 2025
115.00
116.22
114.51
115.93
115.20
69,200
Nov 17, 2025
117.20
117.61
115.11
115.46
114.73
16,500
Nov 14, 2025
116.17
118.41
116.01
117.53
116.79
13,500
Nov 13, 2025
120.41
120.41
117.58
117.70
116.96
16,800
Nov 12, 2025
120.60
121.25
120.56
120.83
120.07
37,100
Nov 11, 2025
120.59
120.62
119.71
120.35
119.59
11,500
Nov 10, 2025
120.92
121.00
119.59
120.49
119.73
6,300
Nov 7, 2025
117.50
119.35
117.32
119.35
118.59
7,700
Nov 6, 2025
119.25
119.56
118.01
118.23
117.48
7,600
Nov 5, 2025
118.98
120.03
118.98
119.56
118.80
10,100
Nov 4, 2025
118.06
119.18
117.89
118.56
117.81
11,200
Nov 3, 2025
120.02
120.02
118.13
119.56
118.80
9,700
Oct 31, 2025
119.65
120.10
118.99
120.10
119.34
31,100
