Vanguard S&P Mid Cap 400 Growth (IVOG)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.62 | -1.36963138316 | 118.28 | 118.5584 | 114.1 | 28911 | 116.74086784 | SP |
| 4 | 3.73 | 3.30293101922 | 112.93 | 120.28 | 111.17 | 24929 | 116.78884189 | SP |
| 12 | -1.38 | -1.16909522196 | 118.04 | 124.73 | 111.17 | 29211 | 117.63264182 | SP |
| 26 | 8.29 | 7.6497185568 | 108.37 | 124.73 | 105.61 | 25352 | 115.76560789 | SP |
| 52 | 16.66 | 16.66 | 100 | 124.73 | 99.515 | 27671 | 112.34697008 | SP |
| 156 | -72.17 | -38.2195625695 | 188.83 | 199.0713 | 83.31 | 16230 | 118.60738401 | SP |
| 260 | -32.41 | -21.7414637419 | 149.07 | 219.31 | 83.31 | 16081 | 134.06396158 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 116.66 | -1.19 | -1.01 | 118.12 | 118.12 | 116.47 | 98826 |
| 1738884600 | 117.85 | 0.08 | 0.07 | 118.29 | 118.29 | 116.9908 | 14864 |
| 1738798200 | 117.77 | 1.19 | 1.02 | 116.82 | 117.77 | 116.6787 | 24500 |
| 1738711800 | 116.58 | 0.66 | 0.57 | 115.76 | 116.58 | 115.76 | 20518 |
| 1738625400 | 115.919 | -1.22 | -1.04 | 114.34 | 116.46 | 114.1 | 56732 |
| 1738366200 | 117.14 | -0.88 | -0.74 | 118.28 | 118.5584 | 116.93 | 25322 |
| 1738279800 | 118.015 | 1.35 | 1.15 | 117.57 | 118.52 | 117.4026 | 23055 |
| 1738193400 | 116.67 | -0.65 | -0.56 | 116.8 | 117.41 | 116.195 | 22266 |
| 1738107000 | 117.3247 | 0.84 | 0.72 | 117.04 | 117.56 | 116.4742 | 23442 |
| 1738020600 | 116.4865 | -2.66 | -2.24 | 117.57 | 117.7812 | 116.07 | 26627 |
| 1737761400 | 119.15 | -0.52 | -0.43 | 119.61 | 119.61 | 118.84 | 28222 |
| 1737675000 | 119.67 | 0 | 0.00 | 119.67 | 119.67 | 119.67 | 0 |
| 1737588600 | 119.67 | -0.12 | -0.10 | 120.28 | 120.28 | 119.4444 | 17181 |
| 1737502200 | 119.79 | 2.19 | 1.86 | 118.77 | 119.79 | 118.46 | 27037 |
| 1737156600 | 117.6 | 0.6 | 0.51 | 118.01 | 118.01 | 117.28 | 19451 |
| 1737070200 | 117 | 0.91 | 0.78 | 116.37 | 117.15 | 116.06 | 14402 |
| 1736983800 | 116.09 | 1.48 | 1.29 | 116.89 | 116.89 | 115.7201 | 39970 |
| 1736897400 | 114.61 | 1.47 | 1.30 | 113.9 | 114.72 | 113.6025 | 13120 |
| 1736811000 | 113.14 | 0.5 | 0.44 | 111.72 | 113.14 | 111.17 | 12670 |
| 1736551800 | 112.64 | -1.31 | -1.15 | 112.58 | 112.94 | 112.0788 | 33136 |
| 1736379000 | 113.95 | 0.32 | 0.28 | 113.31 | 114.02 | 112.595 | 16847 |
| 1736292600 | 113.63 | -1.08 | -0.94 | 114.98 | 115.0678 | 113.055 | 31968 |
| 1736206200 | 114.71 | 0.16 | 0.14 | 115.09 | 115.841 | 114.555 | 51388 |
| 1735947000 | 114.55 | 1.62 | 1.43 | 113.45 | 114.55 | 112.875 | 18551 |
| 1735860600 | 112.93 | 0.24 | 0.21 | 113.7 | 114.05 | 112.415 | 24749 |
| 1735687800 | 112.69 | -0.07 | -0.06 | 113.26 | 113.5925 | 112.45 | 32372 |
| 1735601400 | 112.76 | -1.08 | -0.95 | 112.76 | 113.45 | 111.77 | 38517 |
| 1735342200 | 113.84 | -1.07 | -0.93 | 114.3 | 114.7338 | 113.075 | 22423 |
| 1735255800 | 114.91 | 0.26 | 0.23 | 114.29 | 115.11 | 113.915 | 56000 |
| 1735077840 | 114.65 | 0.84 | 0.74 | 113.99 | 114.715 | 113.51 | 19970 |
| 1734996600 | 113.81 | -0.74 | -0.65 | 113.37 | 113.81 | 112.75 | 25584 |
| 1734737400 | 114.55 | 0.36 | 0.32 | 113.38 | 115.76 | 113.38 | 31840 |
| 1734651000 | 114.19 | -0.1 | -0.09 | 115.32 | 115.77 | 114.015 | 51531 |
| 1734564600 | 114.29 | -4.53 | -3.81 | 119.18 | 119.3 | 114.04 | 27459 |
| 1734478200 | 118.82 | -1.43 | -1.19 | 119.48 | 119.695 | 118.5301 | 23327 |
| 1734391800 | 120.25 | 0.06 | 0.05 | 120.19 | 120.7421 | 120 | 23362 |
| 1734132600 | 120.19 | -0.71 | -0.59 | 121.24 | 121.24 | 119.705 | 22882 |
| 1734046200 | 120.9 | -0.63 | -0.52 | 121.24 | 121.395 | 120.81 | 17162 |
| 1733959800 | 121.53 | 0.97 | 0.80 | 121.42 | 121.79 | 120.9701 | 54978 |
| 1733873400 | 120.56 | -0.63 | -0.52 | 120.79 | 121.2937 | 120.15 | 16783 |
| 1733787000 | 121.19 | -0.75 | -0.62 | 122.33 | 122.51 | 121.19 | 23694 |
| 1733527800 | 121.94 | -0.08 | -0.07 | 122.63 | 122.8549 | 121.69 | 16948 |
| 1733441400 | 122.02 | -1.1 | -0.89 | 123.25 | 123.25 | 121.94 | 20362 |
| 1733355000 | 123.12 | 0.56 | 0.46 | 123.06 | 123.3172 | 122.4408 | 17765 |
| 1733268600 | 122.56 | -0.33 | -0.27 | 122.87 | 122.89 | 122.135 | 23534 |
| 1733182200 | 122.89 | -0.33 | -0.26 | 123.36 | 123.36 | 122.3704 | 36505 |
| 1732917840 | 123.215 | 0.23 | 0.19 | 123.52 | 123.963 | 123.18 | 24411 |
| 1732750200 | 122.98 | -0.47 | -0.38 | 123.97 | 124.26 | 122.68 | 21853 |
| 1732663800 | 123.446 | -0.52 | -0.42 | 123.9 | 123.9 | 122.9328 | 26600 |
| 1732577400 | 123.97 | 1.82 | 1.49 | 123.32 | 124.73 | 123.32 | 29729 |
| 1732318200 | 122.15 | 2.2 | 1.83 | 120.5 | 122.15 | 120.5 | 14004 |
| 1732231800 | 119.95 | 1.77 | 1.50 | 118.8 | 120.24 | 118.24 | 26121 |
| 1732145400 | 118.18 | 1.23 | 1.05 | 117.43 | 118.18 | 116.74 | 17266 |
| 1732059000 | 116.95 | -0.09 | -0.08 | 116.01 | 117.24 | 115.66 | 104570 |
| 1731972600 | 117.04 | 0.17 | 0.15 | 117.05 | 117.39 | 116.6404 | 39100 |
| 1731713400 | 116.87 | -1.49 | -1.25 | 118.04 | 118.04 | 116.59 | 28179 |
| 1731627000 | 118.355 | -1.29 | -1.07 | 119.72 | 120.0321 | 118.2 | 24692 |
| 1731540600 | 119.64 | -0.86 | -0.71 | 120.92 | 120.92 | 119.58 | 30662 |
| 1731454200 | 120.5 | -1.12 | -0.92 | 121.36 | 121.64 | 120.13 | 33092 |
| 1731367800 | 121.62 | 0.92 | 0.76 | 121.52 | 121.87 | 121.25 | 23562 |
| 1731108600 | 120.7 | 0.71 | 0.59 | 120.18 | 120.93 | 119.855 | 19974 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
