Skip to main content
logo
Vanguard S&P Small-Cap 600 Growth ETF (VIOG)
NYSEARCA: VIOG · Real-Time Price · USD
124.40
-0.66 (-0.53%)
Mar 18, 2026, 11:21 AM EDT - Market open

VIOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 17, 2026124.80125.47124.49125.06125.060.90%16,748
Mar 16, 2026124.16125.00123.83123.94123.941.03%20,083
Mar 13, 2026123.65123.65122.08122.68122.68-0.03%26,312
Mar 12, 2026123.75123.88122.72122.72122.72-2.30%42,853
Mar 11, 2026125.23125.88124.67125.61125.61-0.10%13,302
Mar 10, 2026126.23127.82125.68125.74125.74-0.44%9,875
Mar 9, 2026123.61126.62121.86126.29126.290.73%27,286
Mar 6, 2026125.52125.67124.61125.38125.38-2.12%17,096
Mar 5, 2026129.38130.10127.03128.10128.10-2.11%21,886
Mar 4, 2026130.51131.19129.97130.86130.860.59%90,406
Mar 3, 2026129.26130.78127.25130.09130.09-1.15%15,754
Mar 2, 2026128.81132.17128.81131.60131.600.70%19,093
Feb 27, 2026130.67130.95129.76130.69130.69-1.32%15,532
Feb 26, 2026131.87132.45131.01132.44132.440.55%7,726
Feb 25, 2026131.64131.91130.55131.71131.710.70%11,371
Feb 24, 2026129.40131.34129.40130.80130.801.07%11,553
Feb 23, 2026131.14131.14128.87129.41129.41-1.52%13,179
Feb 20, 2026129.99132.40129.99131.41131.410.56%60,937
Feb 19, 2026130.35130.76129.82130.68130.68-0.35%14,971
Feb 18, 2026131.24132.44130.68131.14131.140.13%14,359
Feb 17, 2026130.79131.66130.13130.97130.97-0.06%15,750
Feb 13, 2026129.73131.67129.65131.05131.051.27%13,140
Feb 12, 2026132.50132.82129.22129.41129.41-1.54%22,054
Feb 11, 2026132.69132.73130.73131.44131.44-0.31%17,657
Feb 10, 2026131.79132.64131.79131.85131.85-0.03%11,786
Feb 9, 2026131.24132.37131.12131.89131.890.36%13,895
Feb 6, 2026129.37131.85129.37131.41131.412.86%12,679
Feb 5, 2026127.16129.26127.16127.75127.75-0.19%26,374
Feb 4, 2026128.76128.99126.88127.99127.99-0.09%13,856
Feb 3, 2026129.08129.08126.70128.10128.10-0.32%11,141
Feb 2, 2026126.47129.11126.47128.51128.511.17%55,092
Jan 30, 2026127.37128.19126.36127.03127.03-1.13%13,774
Jan 29, 2026128.09128.56127.51128.48128.480.35%20,454
Jan 28, 2026129.12129.25127.79128.04128.04-0.40%22,132
Jan 27, 2026129.26129.26128.12128.56128.56-0.55%15,840
Jan 26, 2026128.95129.36128.67129.27129.270.33%11,453
Jan 23, 2026130.81130.96128.46128.85128.85-1.75%18,606
Jan 22, 2026131.72132.35131.14131.15131.150.24%24,434
Jan 21, 2026128.76131.31128.70130.84130.842.31%74,278
Jan 20, 2026127.52129.00127.52127.89127.89-1.38%20,417
Jan 16, 2026130.07130.14129.44129.68129.680.07%14,094
Jan 15, 2026128.61130.35128.61129.59129.591.22%18,178
Jan 14, 2026127.35128.03126.88128.03128.030.37%14,689
Jan 13, 2026127.75128.20127.28127.56127.560.20%16,402
Jan 12, 2026126.21127.61125.90127.30127.300.34%20,216
Jan 9, 2026126.02127.00125.72126.87126.870.73%17,375
Jan 8, 2026124.46125.99124.46125.95125.950.79%24,827
Jan 7, 2026125.73125.86124.23124.96124.96-0.72%24,764
Jan 6, 2026124.03125.86123.68125.86125.861.45%53,869
Jan 5, 2026123.16124.50123.16124.06124.061.23%24,715