Stock listing
NYSE Arca:IVOG Vanguard S&P Mid-Cap 400 Growth ETF Stock
Follow Vanguard S&P Mid-Cap 400 Growth ETF into a list and get an email when it puts out news.
Share price · AMEX:IVOG
$136.47 USD -0.33 (-0.2%)
Close on Nov 4, 2026
- Day range
- $135.28 – $137.70 USDNov 4, 2026
- Volume
- 9,284 sharesNov 4, 2026
- 52-week range
- $113.78 – $148.72 USDLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- $4.65M USDMedian day 16,450 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · AMEX:IVOG · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $136.47 | -0.327 | -0.2% | $137.70 | $137.70 | $135.28 | 9,284 | |
| $136.80 | +1.71 | +1.3% | $135.54 | $138.03 | $135.18 | 12,150 | |
| $135.09 | +0.53 | +0.4% | $135.59 | $137.17 | $135.06 | 28,636 | |
| $134.56 | -2.89 | -2.1% | $135.64 | $136.26 | $133.61 | 17,400 | |
| $137.45 | +1.20 | +0.9% | $135.65 | $137.65 | $135.65 | 6,400 | |
| $136.25 | +0.85 | +0.6% | $136.02 | $136.59 | $135.48 | 12,100 | |
| $135.40 | +0.85 | +0.6% | $134.66 | $135.46 | $134.66 | 10,800 | |
| $134.55 | +1.22 | +0.9% | $133.49 | $135.17 | $133.49 | 14,300 | |
| $133.33 | -1.03 | -0.8% | $133.41 | $133.86 | $132.41 | 11,500 | |
| $134.36 | -2.97 | -2.2% | $135.63 | $135.63 | $133.23 | 19,800 | |
| $137.33 | +1.00 | +0.7% | $136.91 | $137.61 | $136.64 | 23,600 | |
| $136.33 | +0.92 | +0.7% | $134.81 | $136.95 | $134.81 | 33,509 | |
| $135.41 | +0.44 | +0.3% | $135.97 | $136.02 | $135.00 | 17,247 | |
| $134.97 | -1.95 | -1.4% | $137.49 | $137.49 | $134.43 | 23,200 | |
| $136.92 | +1.16 | +0.9% | $135.52 | $137.10 | $135.13 | 16,100 | |
| $135.76 | -2.47 | -1.8% | $137.07 | $137.22 | $135.40 | 6,300 | |
| $138.23 | -0.41 | -0.3% | $138.24 | $138.53 | $137.22 | 11,400 | |
| $138.64 | -1.17 | -0.8% | $139.50 | $139.81 | $138.64 | 24,600 | |
| $139.81 | +1.45 | +1.0% | $138.76 | $140.19 | $138.37 | 17,000 | |
| $138.36 | -0.29 | -0.2% | $137.72 | $138.64 | $137.58 | 27,400 | |
| $138.65 | -2.35 | -1.7% | $139.57 | $139.57 | $138.15 | 12,500 | |
| $141.00 | +0.70 | +0.5% | $141.11 | $141.82 | $140.73 | 14,800 | |
| $140.30 | +0.93 | +0.7% | $139.45 | $140.98 | $138.75 | 17,900 | |
| $139.37 | +1.14 | +0.8% | $139.33 | $140.18 | $139.33 | 18,200 | |
| $138.23 | +1.61 | +1.2% | $136.90 | $138.77 | $136.61 | 15,400 | |
| $136.62 | -0.46 | -0.3% | $137.36 | $137.53 | $136.62 | 16,400 | |
| $137.08 | -0.03 | 0.0% | $137.59 | $137.59 | $136.17 | 28,000 | |
| $137.11 | -0.92 | -0.7% | $136.69 | $137.35 | $136.02 | 21,000 | |
| $138.03 | +0.13 | +0.1% | $138.53 | $138.53 | $137.20 | 16,600 | |
| $137.90 | -0.35 | -0.3% | $137.52 | $138.13 | $136.88 | 832,000 | |
| $138.25 | -0.59 | -0.4% | $138.74 | $138.97 | $137.94 | 21,800 | |
| $138.84 | +0.65 | +0.5% | $138.91 | $139.29 | $138.26 | 16,900 | |
| $138.19 | +1.08 | +0.8% | $138.04 | $138.51 | $137.06 | 21,000 | |
| $137.11 | -0.12 | -0.1% | $137.54 | $137.73 | $136.43 | 21,500 | |
| $137.23 | +1.28 | +0.9% | $138.23 | $138.23 | $137.14 | 79,400 | |
| $135.95 | -0.36 | -0.3% | $136.86 | $137.67 | $135.00 | 16,500 | |
| $136.31 | -0.81 | -0.6% | $136.98 | $136.98 | $136.00 | 25,800 | |
| $137.12 | -1.80 | -1.3% | $137.72 | $137.72 | $136.84 | 27,400 | |
| $138.92 | +1.25 | +0.9% | $138.54 | $139.13 | $138.41 | 12,600 | |
| $137.67 | -1.58 | -1.1% | $138.38 | $138.91 | $137.55 | 13,600 | |
| $139.25 | -1.37 | -1.0% | $140.69 | $140.69 | $139.22 | 16,200 | |
| $140.62 | -0.78 | -0.6% | $141.29 | $141.47 | $140.61 | 14,800 | |
| $141.40 | +0.32 | +0.2% | $140.32 | $141.49 | $140.32 | 9,800 | |
| $141.08 | +1.48 | +1.1% | $140.62 | $141.14 | $139.73 | 12,300 | |
| $139.60 | +0.57 | +0.4% | $139.46 | $139.89 | $139.06 | 15,800 | |
| $139.03 | -1.95 | -1.4% | $139.69 | $140.02 | $138.97 | 17,400 | |
| $140.98 | -0.65 | -0.5% | $141.05 | $141.18 | $140.39 | 20,500 | |
| $141.63 | -2.57 | -1.8% | $143.83 | $143.83 | $141.63 | 13,600 | |
| $144.20 | +0.37 | +0.3% | $144.51 | $144.69 | $143.63 | 14,000 | |
| $143.83 | +1.26 | +0.9% | $142.38 | $143.94 | $142.38 | 12,600 | |
| $142.57 | +0.19 | +0.1% | $143.38 | $143.41 | $142.17 | 12,900 | |
| $142.38 | -1.54 | -1.1% | $143.21 | $143.24 | $141.82 | 58,500 | |
| $143.92 | +0.54 | +0.4% | $144.45 | $144.45 | $143.17 | 14,600 | |
| $143.38 | -1.31 | -0.9% | $143.83 | $144.42 | $143.17 | 15,200 | |
| $144.69 | -0.83 | -0.6% | $146.89 | $146.89 | $144.43 | 15,100 | |
| $145.52 | -2.778 | -1.9% | $147.03 | $147.03 | $145.40 | 16,053 | |
| $148.30 | -0.072 | 0.0% | $148.32 | $148.72 | $148.05 | 17,703 | |
| $148.37 | +0.65 | +0.4% | $147.74 | $148.37 | $147.67 | 9,900 | |
| $147.72 | +0.40 | +0.3% | $147.65 | $148.02 | $147.03 | 22,100 | |
| $147.32 | +1.14 | +0.8% | $147.63 | $147.71 | $146.69 | 80,100 | |
| $146.18 | +0.33 | +0.2% | $146.15 | $147.04 | $146.13 | 10,200 | |
| $145.85 | -0.40 | -0.3% | $146.17 | $146.73 | $145.78 | 25,200 | |
| $146.25 | +2.66 | +1.9% | $145.65 | $146.45 | $145.50 | 12,300 | |
| $143.59 | +0.03 | 0.0% | $143.89 | $145.11 | $143.14 | 20,200 | |
| $143.56 | -0.73 | -0.5% | $144.95 | $145.88 | $143.56 | 10,400 | |
| $144.29 | +3.03 | +2.1% | $142.18 | $144.65 | $142.18 | 123,200 |
- Ticker
- NYSE Arca:IVOG
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Vanguard S&P Mid-Cap 400 Growth ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Vanguard S&P Mid-Cap 400 Growth ETF.