Vanguard S&P Mid-Cap 400 Growth ETF (IVOG)
112.09
+0.05
(+0.05%)
USD |
NYSEARCA |
May 17, 16:00
112.04
-0.05
(-0.05%)
After-Hours: 20:00
IVOG Price: 112.09 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 112.23 | 112.46 | 111.81 | 112.09 | 19909.00 |
May 16, 2024 | 113.36 | 113.36 | 112.02 | 112.04 | 34639.00 |
May 15, 2024 | 113.19 | 113.30 | 112.62 | 113.24 | 50658.00 |
May 14, 2024 | 111.86 | 112.21 | 111.63 | 112.10 | 22053.00 |
May 13, 2024 | 112.41 | 112.41 | 111.23 | 111.23 | 21752.00 |
May 10, 2024 | 112.20 | 112.20 | 111.45 | 111.69 | 19276.00 |
May 09, 2024 | 110.95 | 111.76 | 110.56 | 111.76 | 11401.00 |
May 08, 2024 | 111.09 | 111.09 | 110.42 | 110.81 | 27201.00 |
May 07, 2024 | 111.28 | 111.95 | 111.03 | 111.37 | 14957.00 |
May 06, 2024 | 110.15 | 111.03 | 110.06 | 111.03 | 21763.00 |
May 03, 2024 | 109.61 | 110.02 | 108.89 | 109.05 | 22758.00 |
May 02, 2024 | 107.60 | 108.23 | 106.52 | 107.94 | 20650.00 |
May 01, 2024 | 106.58 | 108.37 | 106.01 | 106.70 | 43833.00 |
Apr 30, 2024 | 108.21 | 108.45 | 106.74 | 106.74 | 12499.00 |
Apr 29, 2024 | 108.49 | 108.92 | 108.30 | 108.70 | 12393.00 |
Apr 26, 2024 | 107.88 | 108.40 | 107.88 | 108.09 | 36603.00 |
Apr 25, 2024 | 107.17 | 107.94 | 106.49 | 107.66 | 11034.00 |
Apr 24, 2024 | 108.43 | 108.93 | 107.32 | 108.09 | 28930.00 |
Apr 23, 2024 | 106.67 | 108.31 | 106.67 | 107.99 | 13162.00 |
Apr 22, 2024 | 105.62 | 106.98 | 105.62 | 106.34 | 73909.00 |
Apr 19, 2024 | 105.14 | 105.99 | 104.80 | 105.32 | 41647.00 |
Apr 18, 2024 | 106.34 | 106.75 | 105.42 | 105.59 | 12795.00 |
Apr 17, 2024 | 107.23 | 107.41 | 105.92 | 106.04 | 28192.00 |
Apr 16, 2024 | 107.09 | 107.59 | 106.46 | 107.03 | 19580.00 |
Apr 15, 2024 | 109.42 | 109.84 | 107.32 | 107.36 | 24900.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
46.42
Minimum
Mar 23 2020
113.45
Maximum
Mar 28 2024
87.03
Average
88.96
Median
Nov 16 2022