Skip to main content
logo
Vanguard S&P Small-Cap 600 Growth ETF (VIOG)
NYSEARCA: VIOG · Real-Time Price · USD
116.70
+0.02 (0.02%)
At close: Jul 28, 2025, 3:59 PM
115.50
-1.19 (-1.02%)
After-hours: Jul 28, 2025, 5:41 PM EDT

VIOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 2025117.11117.11116.56116.72116.720.04%11,301
Jul 25, 2025116.27116.75115.95116.68116.680.46%6,672
Jul 24, 2025117.09117.15116.15116.15116.15-1.32%23,797
Jul 23, 2025117.08117.80117.00117.70117.700.95%14,771
Jul 22, 2025116.08116.93115.92116.60116.600.63%12,045
Jul 21, 2025117.11117.11115.87115.87115.87-0.41%18,496
Jul 18, 2025117.80117.80116.24116.34116.34-0.85%11,152
Jul 17, 2025115.88117.73115.88117.34117.341.02%12,454
Jul 16, 2025115.71116.17115.12116.15116.150.88%18,545
Jul 15, 2025118.06118.06115.14115.14115.14-2.00%20,829
Jul 14, 2025116.53117.49116.53117.49117.490.63%15,330
Jul 11, 2025117.34117.48116.76116.76116.76-0.98%8,556
Jul 10, 2025117.09118.55117.08117.91117.910.70%39,865
Jul 9, 2025116.40117.09115.60117.09117.091.12%9,924
Jul 8, 2025115.74116.42115.58115.79115.790.39%18,551
Jul 7, 2025116.46116.91115.04115.34115.34-1.80%16,086
Jul 3, 2025116.85117.46116.85117.46117.460.73%10,277
Jul 2, 2025115.51116.61115.00116.61116.611.14%19,260
Jul 1, 2025113.71116.42113.71115.29115.290.75%19,074
Jun 30, 2025114.62114.82114.03114.43114.43-0.02%21,589
Jun 27, 2025114.52115.16113.78114.45114.200.37%16,609
Jun 26, 2025112.67114.32112.67114.03113.781.31%20,576
Jun 25, 2025113.52113.55112.28112.56112.31-0.92%18,672
Jun 24, 2025113.07113.84113.07113.60113.351.16%27,181
Jun 23, 2025110.66112.44109.99112.30112.051.33%13,811
Jun 20, 2025112.02112.02110.73110.83110.59-0.17%9,302
Jun 18, 2025110.74112.12110.74111.02110.780.33%18,182
Jun 17, 2025110.83111.66110.66110.66110.42-0.73%9,567
Jun 16, 2025111.54112.27111.47111.47111.220.51%17,511
Jun 13, 2025111.57112.16110.37110.90110.66-1.51%22,087
Jun 12, 2025112.80112.86112.33112.60112.35-0.67%25,166
Jun 11, 2025114.33114.50113.22113.36113.11-0.63%11,497
Jun 10, 2025113.86114.30113.73114.07113.820.37%21,332
Jun 9, 2025113.54114.23113.14113.65113.400.79%11,058
Jun 6, 2025112.92113.04112.41112.76112.511.14%20,056
Jun 5, 2025111.30111.76110.85111.49111.250.01%12,814
Jun 4, 2025111.61111.77111.20111.48111.23-0.13%16,071
Jun 3, 2025110.10111.93109.93111.62111.371.37%38,303
Jun 2, 2025110.24110.24108.63110.11109.87-0.10%27,622
May 30, 2025109.91110.76109.46110.22109.98-0.16%15,048
May 29, 2025110.91110.91109.79110.40110.160.32%10,962
May 28, 2025111.55111.55110.05110.05109.81-1.19%12,879
May 27, 2025110.45111.48110.00111.38111.132.36%20,301
May 23, 2025108.50109.31108.44108.81108.57-0.47%10,516
May 22, 2025109.48109.97108.88109.32109.08-0.40%37,753
May 21, 2025111.19111.65109.36109.76109.52-2.15%10,842
May 20, 2025112.24112.64112.04112.17111.93-0.43%16,838
May 19, 2025111.28112.66110.86112.66112.41-0.20%10,718
May 16, 2025111.80113.03111.80112.89112.641.09%158,012
May 15, 2025110.92111.87110.92111.67111.420.26%12,907