Vanguard S&P Small-Cap 600 Growth ETF (VIOG)
NYSEARCA: VIOG · Real-Time Price · USD
118.53
-2.01 (-1.67%)
Oct 10, 2025, 12:06 PM EDT - Market open
VIOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 121.93 | 121.93 | 120.41 | 120.54 | 120.54 | -1.11% | 23,949 |
| Oct 8, 2025 | 121.54 | 121.94 | 120.97 | 121.89 | 121.89 | 0.76% | 299,788 |
| Oct 7, 2025 | 122.15 | 122.45 | 120.73 | 120.98 | 120.98 | -1.03% | 10,468 |
| Oct 6, 2025 | 123.33 | 123.33 | 122.21 | 122.24 | 122.24 | -0.18% | 15,806 |
| Oct 3, 2025 | 122.18 | 123.63 | 122.18 | 122.46 | 122.46 | 0.39% | 25,755 |
| Oct 2, 2025 | 121.85 | 121.99 | 120.78 | 121.99 | 121.99 | 0.33% | 22,356 |
| Oct 1, 2025 | 121.26 | 121.80 | 120.73 | 121.59 | 121.59 | -0.14% | 21,151 |
| Sep 30, 2025 | 121.32 | 121.76 | 120.59 | 121.76 | 121.76 | 0.36% | 10,263 |
| Sep 29, 2025 | 121.84 | 121.84 | 120.89 | 121.32 | 121.32 | -0.20% | 31,871 |
| Sep 26, 2025 | 120.82 | 121.56 | 120.67 | 121.56 | 121.25 | 0.93% | 20,910 |
| Sep 25, 2025 | 120.27 | 120.62 | 119.92 | 120.44 | 120.14 | -0.85% | 13,023 |
| Sep 24, 2025 | 122.79 | 123.05 | 121.45 | 121.48 | 121.17 | -1.17% | 15,906 |
| Sep 23, 2025 | 123.40 | 124.24 | 122.75 | 122.92 | 122.61 | -0.11% | 7,431 |
| Sep 22, 2025 | 122.31 | 123.06 | 121.85 | 123.06 | 122.75 | 0.48% | 9,707 |
| Sep 19, 2025 | 124.23 | 124.23 | 122.28 | 122.47 | 122.16 | -1.12% | 18,890 |
| Sep 18, 2025 | 121.79 | 123.88 | 121.65 | 123.86 | 123.55 | 2.51% | 16,398 |
| Sep 17, 2025 | 121.48 | 122.80 | 120.70 | 120.83 | 120.52 | -0.20% | 25,007 |
| Sep 16, 2025 | 121.12 | 121.12 | 119.98 | 121.07 | 120.76 | 0.01% | 15,765 |
| Sep 15, 2025 | 121.39 | 121.72 | 121.00 | 121.06 | 120.75 | 0.03% | 12,820 |
| Sep 12, 2025 | 122.64 | 122.64 | 121.00 | 121.02 | 120.71 | -1.39% | 15,639 |
| Sep 11, 2025 | 120.36 | 122.74 | 120.36 | 122.73 | 122.41 | 2.12% | 6,796 |
| Sep 10, 2025 | 120.85 | 121.02 | 119.94 | 120.18 | 119.88 | -0.29% | 14,043 |
| Sep 9, 2025 | 121.70 | 121.70 | 120.01 | 120.53 | 120.22 | -0.77% | 13,895 |
| Sep 8, 2025 | 121.97 | 121.97 | 120.70 | 121.46 | 121.15 | -0.06% | 13,377 |
| Sep 5, 2025 | 122.30 | 122.30 | 120.45 | 121.53 | 121.22 | 0.04% | 12,750 |
| Sep 4, 2025 | 120.04 | 121.48 | 120.04 | 121.48 | 121.17 | 1.21% | 8,388 |
| Sep 3, 2025 | 120.13 | 120.56 | 119.43 | 120.02 | 119.72 | -0.21% | 8,428 |
| Sep 2, 2025 | 119.82 | 120.28 | 119.45 | 120.28 | 119.97 | -0.64% | 13,254 |
| Aug 29, 2025 | 121.87 | 121.87 | 120.76 | 121.05 | 120.74 | -0.68% | 10,418 |
| Aug 28, 2025 | 122.43 | 122.43 | 121.45 | 121.87 | 121.56 | -0.14% | 13,331 |
| Aug 27, 2025 | 121.05 | 122.04 | 121.04 | 122.04 | 121.73 | 0.69% | 17,480 |
| Aug 26, 2025 | 120.63 | 121.39 | 120.50 | 121.20 | 120.89 | 0.45% | 10,989 |
| Aug 25, 2025 | 121.36 | 121.62 | 120.59 | 120.66 | 120.35 | -1.02% | 13,921 |
| Aug 22, 2025 | 118.50 | 122.14 | 118.50 | 121.90 | 121.59 | 3.47% | 17,388 |
| Aug 21, 2025 | 117.05 | 117.84 | 117.05 | 117.81 | 117.51 | -0.01% | 9,420 |
| Aug 20, 2025 | 117.94 | 117.94 | 117.02 | 117.82 | 117.52 | -0.36% | 11,521 |
| Aug 19, 2025 | 118.71 | 119.12 | 117.90 | 118.24 | 117.94 | -0.13% | 17,173 |
| Aug 18, 2025 | 117.87 | 118.54 | 117.87 | 118.40 | 118.10 | 0.46% | 13,467 |
| Aug 15, 2025 | 118.97 | 118.97 | 117.55 | 117.86 | 117.56 | -0.80% | 7,937 |
| Aug 14, 2025 | 119.19 | 119.19 | 118.03 | 118.81 | 118.51 | -1.41% | 22,723 |
| Aug 13, 2025 | 119.15 | 120.60 | 119.02 | 120.51 | 120.20 | 1.68% | 16,452 |
| Aug 12, 2025 | 115.79 | 118.67 | 115.79 | 118.52 | 118.22 | 3.02% | 15,352 |
| Aug 11, 2025 | 115.18 | 115.50 | 115.00 | 115.04 | 114.75 | -0.04% | 20,866 |
| Aug 8, 2025 | 115.56 | 115.75 | 114.57 | 115.09 | 114.80 | 0.30% | 23,712 |
| Aug 7, 2025 | 116.16 | 116.16 | 114.34 | 114.75 | 114.46 | -0.62% | 17,032 |
| Aug 6, 2025 | 115.90 | 115.90 | 115.10 | 115.47 | 115.18 | 0.10% | 10,080 |
| Aug 5, 2025 | 115.12 | 115.61 | 114.44 | 115.36 | 115.07 | 0.40% | 14,514 |
| Aug 4, 2025 | 113.47 | 115.02 | 113.47 | 114.91 | 114.61 | 1.49% | 22,111 |
| Aug 1, 2025 | 113.81 | 113.81 | 111.66 | 113.22 | 112.93 | -1.53% | 60,576 |
| Jul 31, 2025 | 115.59 | 116.10 | 114.69 | 114.98 | 114.69 | -1.13% | 15,137 |