VANGUARD S&P MID-CAP 400 GROWT $81.33

up +0.94


18/6/2013 04:18 PM  |  NYSEARCA : IVOG  |  Industries :
Type:

IVOG historical data

Date Open High Low Close Volume
6/17/2013 80.85 80.85 80.36 80.39 27
6/14/2013 80.41 80.65 80.05 80.17 52
6/13/2013 79.16 80.56 78.95 80.56 102
6/12/2013 80.47 80.47 79.00 79.10 74
6/11/2013 80.78 80.78 79.50 79.90 175
6/10/2013 81.11 81.21 80.60 80.74 43
6/7/2013 80.61 80.93 80.01 80.84 113
6/6/2013 79.15 79.87 79.00 79.87 92
6/5/2013 80.10 80.19 79.05 79.05 174
6/4/2013 80.83 80.94 79.89 80.29 75
6/3/2013 81.31 81.31 80.06 80.78 122
5/31/2013 81.71 82.23 81.20 81.20 68
5/30/2013 81.59 82.09 81.59 82.01 52
5/29/2013 81.72 81.72 81.07 81.45 134
5/28/2013 82.82 82.95 81.99 82.25 69
5/24/2013 81.12 81.58 81.02 81.54 216
5/23/2013 81.11 81.96 80.81 81.84 175
5/22/2013 83.70 83.91 81.91 81.91 102
5/21/2013 83.39 83.72 83.26 83.57 79
5/20/2013 83.30 83.68 83.30 83.35 78
5/17/2013 82.97 83.46 82.89 83.46 112
5/16/2013 83.04 83.22 82.60 82.61 76
5/15/2013 82.71 83.23 82.66 83.06 90
5/14/2013 81.90 82.73 81.90 82.73 84
5/13/2013 81.82 81.96 81.51 81.83 90
5/10/2013 81.49 81.89 81.49 81.89 32
5/9/2013 81.40 81.63 81.21 81.34 47
5/8/2013 80.90 81.31 80.90 81.11 168
5/7/2013 80.54 81.08 80.40 81.08 136
5/6/2013 79.89 80.41 79.87 80.40 121
5/3/2013 79.78 80.25 79.38 79.94 90
5/2/2013 78.44 78.88 78.24 78.79 291
5/1/2013 79.18 79.18 78.00 78.00 132
4/30/2013 78.73 79.08 78.60 79.08 65
4/29/2013 78.63 78.94 78.63 78.81 117
4/26/2013 78.59 78.67 78.08 78.36 200
4/25/2013 78.37 79.00 78.37 78.66 83
4/24/2013 77.98 78.20 77.67 78.03 33
4/23/2013 77.57 78.10 77.57 77.78 123
4/22/2013 76.93 77.18 76.28 77.10 87
4/19/2013 76.21 76.78 76.08 76.76 62
4/18/2013 75.96 76.02 75.04 75.16 130
4/17/2013 76.50 76.50 75.29 75.87 123
4/16/2013 76.61 77.07 76.17 77.07 389
4/15/2013 77.99 77.99 75.84 76.00 66
4/12/2013 78.37 78.44 77.98 78.37 93
4/11/2013 78.21 78.84 78.19 78.47 108
4/10/2013 77.36 78.23 77.36 78.23 107
4/9/2013 77.27 77.30 76.78 77.13 106
4/8/2013 76.51 76.97 76.35 76.97 161
4/5/2013 75.37 76.30 75.20 76.17 139
4/4/2013 76.15 76.58 76.15 76.58 79
4/3/2013 77.43 77.43 75.94 76.15 180
4/2/2013 78.06 78.10 77.22 77.22 89
4/1/2013 78.52 78.52 77.50 77.64 60
3/28/2013 77.76 78.54 77.76 78.44 92
3/27/2013 77.39 77.93 77.12 77.87 68
3/26/2013 77.69 77.77 77.45 77.60 119
3/25/2013 77.89 78.05 77.05 77.27 167
3/22/2013 77.58 77.65 77.44 77.52 94
3/21/2013 77.49 77.86 77.14 77.29 82
3/20/2013 77.53 78.07 77.50 77.95 79
3/19/2013 77.51 77.62 76.44 76.91 139
3/18/2013 76.92 77.61 76.90 77.28 99
3/15/2013 77.68 77.74 77.40 77.56 47
3/14/2013 77.71 77.82 77.60 77.77 209
3/13/2013 77.18 77.45 77.02 77.37 64
3/12/2013 77.05 77.16 76.85 76.89 63
3/11/2013 76.99 77.17 76.93 77.03 107
3/8/2013 77.02 77.19 76.49 77.19 79
3/7/2013 76.68 76.71 76.41 76.62 48
3/6/2013 76.63 76.78 76.41 76.54 120
3/5/2013 75.85 76.41 75.85 76.33 140
3/4/2013 74.83 75.24 74.66 75.24 315
3/1/2013 74.71 75.02 74.07 74.86 188
2/28/2013 75.13 75.60 75.07 75.07 87
2/27/2013 73.98 75.44 73.98 75.36 83
2/26/2013 73.80 74.08 73.45 74.07 44
2/25/2013 75.23 75.23 73.85 73.85 42
2/22/2013 74.60 74.85 74.46 74.83 83
2/21/2013 74.87 74.87 73.86 74.27 108
2/20/2013 76.39 76.39 75.04 75.04 120
2/19/2013 76.13 76.41 76.09 76.39 116
2/15/2013 76.24 76.33 75.96 76.05 92
2/14/2013 75.93 76.19 75.93 76.12 45
2/13/2013 75.98 76.15 75.67 75.74 107
2/12/2013 75.72 76.07 75.72 75.95 145
2/11/2013 75.93 75.93 75.63 75.69 80
2/8/2013 75.59 76.03 75.40 75.84 87
2/7/2013 75.69 75.69 75.00 75.36 227
2/6/2013 75.24 75.77 75.24 75.64 129
2/5/2013 75.25 75.57 75.24 75.44 141
2/4/2013 75.21 75.49 74.73 74.86 212
2/1/2013 75.29 75.72 75.29 75.53 264
1/31/2013 74.67 75.07 74.56 74.94 112
1/30/2013 75.24 75.24 74.52 74.56 209
1/29/2013 75.10 75.14 74.79 75.12 97
1/28/2013 75.56 75.56 74.93 75.16 236
1/25/2013 74.99 75.32 74.81 75.32 253
1/24/2013 74.29 74.91 74.29 74.58 129
Marketplace
Trading Center