Vanguard S&P Small-Cap 600 Growth ETF (VIOG)
NYSEARCA: VIOG · Real-Time Price · USD
120.65
-0.41 (-0.34%)
Sep 16, 2025, 2:00 PM EDT - Market open
VIOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 121.12 | 121.12 | 119.98 | 120.61 | - | -0.37% | 11,812 |
| Sep 15, 2025 | 121.39 | 121.72 | 121.00 | 121.06 | 121.06 | 0.03% | 12,820 |
| Sep 12, 2025 | 122.64 | 122.64 | 121.00 | 121.02 | 121.02 | -1.39% | 15,639 |
| Sep 11, 2025 | 120.36 | 122.74 | 120.36 | 122.73 | 122.73 | 2.12% | 6,796 |
| Sep 10, 2025 | 120.85 | 121.02 | 119.94 | 120.18 | 120.18 | -0.29% | 14,043 |
| Sep 9, 2025 | 121.70 | 121.70 | 120.01 | 120.53 | 120.53 | -0.77% | 13,895 |
| Sep 8, 2025 | 121.97 | 121.97 | 120.70 | 121.46 | 121.46 | -0.06% | 13,377 |
| Sep 5, 2025 | 122.30 | 122.30 | 120.45 | 121.53 | 121.53 | 0.04% | 12,750 |
| Sep 4, 2025 | 120.04 | 121.48 | 120.04 | 121.48 | 121.48 | 1.21% | 8,388 |
| Sep 3, 2025 | 120.13 | 120.56 | 119.43 | 120.02 | 120.02 | -0.21% | 8,428 |
| Sep 2, 2025 | 119.82 | 120.28 | 119.45 | 120.28 | 120.28 | -0.64% | 13,254 |
| Aug 29, 2025 | 121.87 | 121.87 | 120.76 | 121.05 | 121.05 | -0.68% | 10,418 |
| Aug 28, 2025 | 122.43 | 122.43 | 121.45 | 121.87 | 121.87 | -0.14% | 13,331 |
| Aug 27, 2025 | 121.05 | 122.04 | 121.04 | 122.04 | 122.04 | 0.69% | 17,480 |
| Aug 26, 2025 | 120.63 | 121.39 | 120.50 | 121.20 | 121.20 | 0.45% | 10,989 |
| Aug 25, 2025 | 121.36 | 121.62 | 120.59 | 120.66 | 120.66 | -1.02% | 13,921 |
| Aug 22, 2025 | 118.50 | 122.14 | 118.50 | 121.90 | 121.90 | 3.47% | 17,388 |
| Aug 21, 2025 | 117.05 | 117.84 | 117.05 | 117.81 | 117.81 | -0.01% | 9,420 |
| Aug 20, 2025 | 117.94 | 117.94 | 117.02 | 117.82 | 117.82 | -0.36% | 11,521 |
| Aug 19, 2025 | 118.71 | 119.12 | 117.90 | 118.24 | 118.24 | -0.13% | 17,173 |
| Aug 18, 2025 | 117.87 | 118.54 | 117.87 | 118.40 | 118.40 | 0.46% | 13,467 |
| Aug 15, 2025 | 118.97 | 118.97 | 117.55 | 117.86 | 117.86 | -0.80% | 7,937 |
| Aug 14, 2025 | 119.19 | 119.19 | 118.03 | 118.81 | 118.81 | -1.41% | 22,723 |
| Aug 13, 2025 | 119.15 | 120.60 | 119.02 | 120.51 | 120.51 | 1.68% | 16,452 |
| Aug 12, 2025 | 115.79 | 118.67 | 115.79 | 118.52 | 118.52 | 3.02% | 15,352 |
| Aug 11, 2025 | 115.18 | 115.50 | 115.00 | 115.04 | 115.04 | -0.04% | 20,866 |
| Aug 8, 2025 | 115.56 | 115.75 | 114.57 | 115.09 | 115.09 | 0.30% | 23,712 |
| Aug 7, 2025 | 116.16 | 116.16 | 114.34 | 114.75 | 114.75 | -0.62% | 17,032 |
| Aug 6, 2025 | 115.90 | 115.90 | 115.10 | 115.47 | 115.47 | 0.10% | 10,080 |
| Aug 5, 2025 | 115.12 | 115.61 | 114.44 | 115.36 | 115.36 | 0.40% | 14,514 |
| Aug 4, 2025 | 113.47 | 115.02 | 113.47 | 114.91 | 114.91 | 1.49% | 22,111 |
| Aug 1, 2025 | 113.81 | 113.81 | 111.66 | 113.22 | 113.22 | -1.53% | 60,576 |
| Jul 31, 2025 | 115.59 | 116.10 | 114.69 | 114.98 | 114.98 | -1.13% | 15,137 |
| Jul 30, 2025 | 116.74 | 117.85 | 115.75 | 116.30 | 116.30 | -0.18% | 14,923 |
| Jul 29, 2025 | 117.27 | 117.27 | 116.30 | 116.51 | 116.51 | -0.18% | 7,303 |
| Jul 28, 2025 | 117.11 | 117.11 | 116.56 | 116.72 | 116.72 | 0.04% | 11,310 |
| Jul 25, 2025 | 116.27 | 116.75 | 115.95 | 116.68 | 116.68 | 0.46% | 6,672 |
| Jul 24, 2025 | 117.09 | 117.15 | 116.15 | 116.15 | 116.15 | -1.32% | 23,797 |
| Jul 23, 2025 | 117.08 | 117.80 | 117.00 | 117.70 | 117.70 | 0.95% | 14,771 |
| Jul 22, 2025 | 116.08 | 116.93 | 115.92 | 116.60 | 116.60 | 0.63% | 12,045 |
| Jul 21, 2025 | 117.11 | 117.11 | 115.87 | 115.87 | 115.87 | -0.41% | 18,496 |
| Jul 18, 2025 | 117.80 | 117.80 | 116.24 | 116.34 | 116.34 | -0.85% | 11,152 |
| Jul 17, 2025 | 115.88 | 117.73 | 115.88 | 117.34 | 117.34 | 1.02% | 12,454 |
| Jul 16, 2025 | 115.71 | 116.17 | 115.12 | 116.15 | 116.15 | 0.88% | 18,545 |
| Jul 15, 2025 | 118.06 | 118.06 | 115.14 | 115.14 | 115.14 | -2.00% | 20,829 |
| Jul 14, 2025 | 116.53 | 117.49 | 116.53 | 117.49 | 117.49 | 0.63% | 15,330 |
| Jul 11, 2025 | 117.34 | 117.48 | 116.76 | 116.76 | 116.76 | -0.98% | 8,556 |
| Jul 10, 2025 | 117.09 | 118.55 | 117.08 | 117.91 | 117.91 | 0.70% | 39,865 |
| Jul 9, 2025 | 116.40 | 117.09 | 115.60 | 117.09 | 117.09 | 1.12% | 9,924 |
| Jul 8, 2025 | 115.74 | 116.42 | 115.58 | 115.79 | 115.79 | 0.39% | 18,551 |