Historical Stock Price
| Home |
| Free Dividend Report |
| IVOG Dividend History |
| IVOG Historical Stock Prices |
| Preferred Stock Newsletter |
| IVOG Options Chain |
| Stock Message Boards |
Vanguard Admiral Funds - Vanguard S&P Mid-Cap 400 Growth ETF (IVOG) has the following price history information. Looking back at IVOG historical stock prices for the last five trading days, on April 18, 2024, IVOG opened at $106.34, traded as high as $106.75 and as low as $105.43, and closed at $105.59. Trading volume was a total of 12.80K shares. On April 19, 2024, IVOG opened at $105.14, traded as high as $105.99 and as low as $104.80, and closed at $105.32. Trading volume was a total of 41.60K shares. On April 22, 2024, IVOG opened at $105.62, traded as high as $106.98 and as low as $105.62, and closed at $106.34. Trading volume was a total of 73.90K shares. On April 23, 2024, IVOG opened at $106.67, traded as high as $108.31 and as low as $106.67, and closed at $107.99. Trading volume was a total of 13.20K shares. On April 24, 2024, IVOG opened at $108.43, traded as high as $108.93 and as low as $107.33, and closed at $108.09. Trading volume was a total of 28.90K shares.
IVOG Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Vanguard Admiral Funds - Vanguard S&P Mid-Cap 400 Growth ETF shares, starting with a $10,000 purchase of IVOG, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/28/2014 | ||
| End date: | 04/24/2024 | ||
| Start price/share: | $45.14 | ||
| End price/share: | $108.09 | ||
| Starting shares: | 221.53 | ||
| Ending shares: | 243.23 | ||
| Dividends reinvested/share: | $6.74 | ||
| Total return: | 162.91% | ||
| Average Annual Total Return: | 10.15% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $26,286.33 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/28/2014 | ||
| End date: | 04/24/2024 | ||
| Start price/share: | $45.14 | ||
| End price/share: | $108.09 | ||
| Dividends collected/share: | $6.74 | ||
| Total return: | 154.39% | ||
| Average Annual Total Return: | 9.79% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $25,439.98 | ||
| Years: | 10.00 | ||
 | |||||
| IVOG Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/18/2024 | $106.34 | $106.75 | $105.43 | $105.59 | 12.80K |
| 04/19/2024 | $105.14 | $105.99 | $104.80 | $105.32 | 41.60K |
| 04/22/2024 | $105.62 | $106.98 | $105.62 | $106.34 | 73.90K |
| 04/23/2024 | $106.67 | $108.31 | $106.67 | $107.99 | 13.20K |
| 04/24/2024 | $108.43 | $108.93 | $107.33 | $108.09 | 28.90K |
|
| About Vanguard Admiral Funds - Vanguard S&P Mid-Cap 400 Growth ETF |
| Vanguard S&P Mid-Cap 400 Growth (the Fund) is an open-end management investment company. The Fund seeks to track the performance of a benchmark index that measures the investment return of mid-capitalization growth stocks in the United States. The index measures the performance of growth stocks of medium-size U.S. companies. It attempts to replicate the target index by investing all, or substantially all, of its assets in the stocks that make up the index, holding each stock in approximately the same proportion as its weighting in the index. As of Aug 31 2013, the Fund's investments portfolio was valued at $224,436,000. |
| IVOG Historical Closing Prices | |
| Date | Close |
| 04/18/2024 | $105.59 |
| 04/19/2024 | $105.32 |
| 04/22/2024 | $106.34 |
| 04/23/2024 | $107.99 |
| 04/24/2024 | $108.09 |
| Financials Historical Prices |
| IVOG is categorized under the Financials sector; below are some other companies in the same sector:
IVOO Historical Stock Prices
|
Free IVOG Email Alerts:
IVOG Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.