Vanguard S&P Small-Cap 600 Growth ETF (VIOG)

VIOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	116.85	117.46	116.85	117.46	117.46	0.73%	10,249
Jul 2, 2025	115.51	116.61	115.00	116.61	116.61	1.14%	19,260
Jul 1, 2025	113.71	116.42	113.71	115.29	115.29	0.75%	19,074
Jun 30, 2025	114.62	114.82	114.03	114.43	114.43	-0.02%	21,589
Jun 27, 2025	114.52	115.16	113.78	114.45	114.20	0.37%	16,609
Jun 26, 2025	112.67	114.32	112.67	114.03	113.78	1.31%	20,576
Jun 25, 2025	113.52	113.55	112.28	112.56	112.31	-0.92%	18,672
Jun 24, 2025	113.07	113.84	113.07	113.60	113.35	1.16%	27,181
Jun 23, 2025	110.66	112.44	109.99	112.30	112.05	1.33%	13,811
Jun 20, 2025	112.02	112.02	110.73	110.83	110.59	-0.17%	9,302
Jun 18, 2025	110.74	112.12	110.74	111.02	110.78	0.33%	18,182
Jun 17, 2025	110.83	111.66	110.66	110.66	110.42	-0.73%	9,567
Jun 16, 2025	111.54	112.27	111.47	111.47	111.22	0.51%	17,511
Jun 13, 2025	111.57	112.16	110.37	110.90	110.66	-1.51%	22,087
Jun 12, 2025	112.80	112.86	112.33	112.60	112.35	-0.67%	25,166
Jun 11, 2025	114.33	114.50	113.22	113.36	113.11	-0.63%	11,497
Jun 10, 2025	113.86	114.30	113.73	114.07	113.82	0.37%	21,332
Jun 9, 2025	113.54	114.23	113.14	113.65	113.40	0.79%	11,058
Jun 6, 2025	112.92	113.04	112.41	112.76	112.51	1.14%	20,056
Jun 5, 2025	111.30	111.76	110.85	111.49	111.25	0.01%	12,814
Jun 4, 2025	111.61	111.77	111.20	111.48	111.23	-0.13%	16,071
Jun 3, 2025	110.10	111.93	109.93	111.62	111.37	1.37%	38,303
Jun 2, 2025	110.24	110.24	108.63	110.11	109.87	-0.10%	27,622
May 30, 2025	109.91	110.76	109.46	110.22	109.98	-0.16%	15,048
May 29, 2025	110.91	110.91	109.79	110.40	110.16	0.32%	10,962
May 28, 2025	111.55	111.55	110.05	110.05	109.81	-1.19%	12,879
May 27, 2025	110.45	111.48	110.00	111.38	111.13	2.36%	20,301
May 23, 2025	108.50	109.31	108.44	108.81	108.57	-0.47%	10,516
May 22, 2025	109.48	109.97	108.88	109.32	109.08	-0.40%	37,753
May 21, 2025	111.19	111.65	109.36	109.76	109.52	-2.15%	10,842
May 20, 2025	112.24	112.64	112.04	112.17	111.93	-0.43%	16,838
May 19, 2025	111.28	112.66	110.86	112.66	112.41	-0.20%	10,718
May 16, 2025	111.80	113.03	111.80	112.89	112.64	1.09%	158,012
May 15, 2025	110.92	111.87	110.92	111.67	111.42	0.26%	12,907
May 14, 2025	112.06	112.20	111.30	111.38	111.14	-0.99%	11,341
May 13, 2025	112.44	112.81	111.90	112.50	112.25	0.82%	20,791
May 12, 2025	112.32	112.63	110.95	111.59	111.34	3.10%	22,801
May 9, 2025	108.47	108.75	107.79	108.23	107.99	-	14,327
May 8, 2025	107.72	108.70	106.75	108.23	107.99	1.65%	12,120
May 7, 2025	106.87	107.10	105.88	106.47	106.24	0.20%	12,215
May 6, 2025	105.71	106.68	105.71	106.26	106.03	-0.75%	11,744
May 5, 2025	106.45	107.63	106.45	107.06	106.82	-0.50%	15,861
May 2, 2025	106.23	107.87	106.22	107.60	107.36	2.47%	19,188
May 1, 2025	104.54	105.63	103.91	105.01	104.78	1.14%	36,413
Apr 30, 2025	102.96	104.24	101.96	103.83	103.60	-0.78%	17,515
Apr 29, 2025	103.36	104.91	103.34	104.65	104.42	0.53%	17,762
Apr 28, 2025	103.87	104.59	102.65	104.10	103.87	0.41%	33,358
Apr 25, 2025	102.95	103.83	102.43	103.67	103.44	-0.07%	12,385
Apr 24, 2025	101.87	103.74	101.72	103.74	103.51	2.10%	47,209
Apr 23, 2025	103.38	104.67	101.46	101.61	101.39	1.33%	35,788

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.