MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IVOG — Vanguard S&P Mid-Cap 400 Growth ETF
NYSE ArcaVanguard S&P Mid-Cap 400 Growth ETF
$139.37
+1.14(+0.82%)
- O
- 139.33
- H
- 140.18
- L
- 139.33
- V
- 18.11K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$139.37
Period Return+41.98%
Period High$148.72
Period Low$96.85
Avg Daily Volume28.4K
Total Trading Days365
IVOG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $139.33 | $140.18 | $139.33 | $139.37 | +$1.14 | +0.82% | 18,106 | $139.73 | $139.33 $140.18 |
| Oct 1, 2026 | $136.90 | $138.77 | $136.61 | $138.23 | +$1.61 | +1.18% | 15,420 | $137.58 | $136.61 $138.77 |
| Sep 30, 2026 | $137.36 | $137.53 | $136.62 | $136.62 | $-0.46 | -0.33% | 16,392 | $137.13 | $136.62 $137.53 |
| Sep 29, 2026 | $137.59 | $137.59 | $136.17 | $137.08 | $-0.03 | -0.03% | 27,959 | $136.64 | $136.17 $137.59 |
| Sep 28, 2026 | $136.69 | $137.35 | $136.02 | $137.11 | $-0.92 | -0.67% | 21,041 | $136.67 | $136.02 $137.35 |
| Sep 25, 2026 | $138.53 | $138.53 | $137.20 | $138.03 | +$0.14 | +0.10% | 16,587 | $137.87 | $137.20 $138.53 |
| Sep 24, 2026 | $137.52 | $138.13 | $136.88 | $137.90 | $-0.36 | -0.26% | 832,175 | $137.27 | $136.88 $138.13 |
| Sep 23, 2026 | $138.74 | $138.97 | $137.94 | $138.25 | $-0.59 | -0.42% | 21,812 | $138.47 | $137.94 $138.97 |
| Sep 22, 2026 | $138.91 | $139.29 | $138.26 | $138.84 | +$0.65 | +0.47% | 16,935 | $138.73 | $138.26 $139.29 |
| Sep 21, 2026 | $138.04 | $138.51 | $137.06 | $138.19 | +$1.08 | +0.79% | 21,010 | $137.99 | $137.06 $138.51 |
| Sep 18, 2026 | $137.54 | $137.73 | $136.43 | $137.11 | $-0.12 | -0.09% | 21,501 | $136.99 | $136.43 $137.73 |
| Sep 17, 2026 | $138.23 | $138.23 | $137.14 | $137.23 | +$1.28 | +0.94% | 79,442 | $137.38 | $137.14 $138.23 |
| Sep 16, 2026 | $136.86 | $137.67 | $135.00 | $135.95 | $-0.36 | -0.26% | 16,453 | $136.61 | $135.00 $137.67 |
| Sep 15, 2026 | $136.98 | $136.98 | $136.00 | $136.31 | $-0.81 | -0.59% | 25,753 | $136.43 | $136.00 $136.98 |
| Sep 14, 2026 | $137.72 | $137.72 | $136.84 | $137.12 | $-1.80 | -1.30% | 27,391 | $137.33 | $136.84 $137.72 |
| Sep 11, 2026 | $138.54 | $139.13 | $138.41 | $138.92 | +$1.25 | +0.91% | 12,635 | $138.85 | $138.41 $139.13 |
| Sep 10, 2026 | $138.38 | $138.91 | $137.55 | $137.67 | $-1.58 | -1.13% | 13,632 | $138.04 | $137.55 $138.91 |
| Sep 9, 2026 | $140.69 | $140.69 | $139.22 | $139.25 | $-1.37 | -0.98% | 16,190 | $139.72 | $139.22 $140.69 |
| Sep 8, 2026 | $141.29 | $141.47 | $140.61 | $140.62 | $-0.78 | -0.55% | 14,849 | $141.06 | $140.61 $141.47 |
| Sep 4, 2026 | $140.32 | $141.49 | $140.32 | $141.40 | +$0.32 | +0.23% | 9,839 | $141.14 | $140.32 $141.49 |
| Sep 3, 2026 | $140.62 | $141.14 | $139.73 | $141.08 | +$1.48 | +1.06% | 12,291 | $140.65 | $139.73 $141.14 |
| Sep 2, 2026 | $139.46 | $139.89 | $139.06 | $139.60 | +$0.57 | +0.41% | 15,808 | $139.48 | $139.06 $139.89 |
| Sep 1, 2026 | $139.69 | $140.02 | $138.97 | $139.03 | $-1.95 | -1.38% | 17,387 | $139.47 | $138.97 $140.02 |
| Aug 31, 2026 | $141.05 | $141.18 | $140.39 | $140.98 | $-0.65 | -0.46% | 20,520 | $140.67 | $140.39 $141.18 |
| Aug 28, 2026 | $143.83 | $143.83 | $141.63 | $141.63 | $-2.57 | -1.78% | 13,606 | $142.49 | $141.63 $143.83 |
| Aug 27, 2026 | $144.51 | $144.69 | $143.63 | $144.20 | +$0.37 | +0.26% | 14,035 | $144.01 | $143.63 $144.69 |
| Aug 26, 2026 | $142.38 | $143.94 | $142.38 | $143.83 | +$1.27 | +0.89% | 12,636 | $143.60 | $142.38 $143.94 |
| Aug 25, 2026 | $143.38 | $143.41 | $142.17 | $142.57 | +$0.19 | +0.13% | 12,972 | $142.69 | $142.17 $143.41 |
| Aug 24, 2026 | $143.21 | $143.24 | $141.82 | $142.38 | $-1.54 | -1.07% | 58,453 | $142.34 | $141.82 $143.24 |
| Aug 21, 2026 | $144.45 | $144.45 | $143.17 | $143.92 | +$0.54 | +0.37% | 14,590 | $143.67 | $143.17 $144.45 |