Skip to main content
Vanguard S&P Small-Cap 600 Growth ETF (VIOG)
NYSEARCA: VIOG · Real-Time Price · USD
117.91
+0.44 (0.37%)
Dec 20, 2024, 4:00 PM EST - Market closed

VIOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024116.50119.06116.50117.91117.910.37%85,879
Dec 19, 2024118.52119.48117.21117.47117.47-0.36%74,726
Dec 18, 2024123.09123.58117.09117.90117.90-3.89%51,950
Dec 17, 2024123.63123.80122.51122.67122.67-1.37%34,645
Dec 16, 2024123.74124.71123.44124.37124.370.52%29,285
Dec 13, 2024124.35124.62123.30123.73123.73-0.85%28,600
Dec 12, 2024125.76125.82124.57124.79124.79-1.00%35,502
Dec 11, 2024126.41126.63125.57126.05126.050.75%30,749
Dec 10, 2024125.64126.17124.62125.11125.11-0.25%28,650
Dec 9, 2024126.92127.16125.41125.42125.42-0.57%32,315
Dec 6, 2024127.31127.31125.69126.14126.14-0.06%36,485
Dec 5, 2024127.82127.82126.22126.22126.22-1.68%25,949
Dec 4, 2024128.36128.85127.73128.38128.380.20%42,029
Dec 3, 2024128.98129.27127.85128.12128.12-0.67%64,594
Dec 2, 2024128.79129.32127.69128.98128.980.29%95,146
Nov 29, 2024129.15129.56128.61128.61128.610.34%97,470
Nov 27, 2024128.91129.87128.17128.17128.17-0.07%46,200
Nov 26, 2024129.17129.17127.81128.26128.26-1.14%31,948
Nov 25, 2024129.12130.74128.72129.74129.741.76%38,458
Nov 22, 2024126.05127.75126.05127.50127.501.65%37,500
Nov 21, 2024124.27125.95123.86125.43125.431.59%27,658
Nov 20, 2024122.78123.47121.99123.47123.470.37%26,516
Nov 19, 2024120.96123.01120.96123.01123.010.64%28,092
Nov 18, 2024122.31123.27122.16122.23122.23-0.01%30,544
Nov 15, 2024123.67123.70121.90122.24122.24-1.17%33,437
Nov 14, 2024125.80126.07123.25123.68123.68-1.41%40,416
Nov 13, 2024127.38127.45125.41125.45125.45-0.91%34,129
Nov 12, 2024127.86128.39126.31126.60126.60-1.31%35,925
Nov 11, 2024127.65128.61127.44128.28128.281.62%46,148
Nov 8, 2024125.39126.49125.25126.24126.240.75%23,282
Nov 7, 2024126.34126.53125.11125.30125.30-0.85%53,337
Nov 6, 2024123.75126.64123.75126.37126.376.12%76,200
Nov 5, 2024116.35119.09116.35119.08119.082.14%20,681
Nov 4, 2024115.95117.50115.74116.59116.590.45%28,278
Nov 1, 2024116.61117.16115.95116.07116.070.37%17,705
Oct 31, 2024117.34117.55115.64115.64115.64-1.57%28,794
Oct 30, 2024117.50118.84117.48117.48117.48-0.20%20,119
Oct 29, 2024117.25117.71116.74117.71117.71-0.52%20,611
Oct 28, 2024117.58118.70117.58118.33118.331.16%43,928
Oct 25, 2024118.16118.39116.88116.97116.97-0.14%17,256
Oct 24, 2024117.42117.56116.79117.13117.130.05%20,640
Oct 23, 2024117.48117.68116.44117.07117.07-0.75%18,980
Oct 22, 2024118.49118.49117.89117.95117.95-0.76%18,232
Oct 21, 2024120.15120.40118.52118.85118.85-1.30%26,159
Oct 18, 2024121.43121.43120.42120.42120.42-0.61%25,266
Oct 17, 2024121.56121.56120.63121.16121.16-0.20%28,204
Oct 16, 2024120.83121.92120.72121.40121.401.24%19,273
Oct 15, 2024119.85121.16119.85119.91119.91-0.32%29,309
Oct 14, 2024119.52120.29119.08120.29120.290.64%25,657
Oct 11, 2024117.36119.58117.36119.52119.521.82%18,290
Oct 10, 2024117.32117.38116.28117.38117.38-0.74%26,176
Oct 9, 2024117.82119.01117.73118.25118.250.07%22,808
Oct 8, 2024118.09118.40117.45118.17118.170.14%38,920
Oct 7, 2024118.68118.68117.51118.01118.01-0.97%24,127
Oct 4, 2024118.86119.19118.18119.16119.161.64%33,287
Oct 3, 2024117.50117.87116.81117.24117.24-0.76%40,027
Oct 2, 2024118.27118.92117.77118.14118.14-0.42%29,746
Oct 1, 2024119.72119.72117.77118.64118.64-0.95%59,103
Sep 30, 2024119.17120.20118.84119.78119.780.19%53,885
Sep 27, 2024119.75120.66119.09119.55119.550.39%29,100
Sep 26, 2024119.49120.50118.72119.08118.730.64%42,112
Sep 25, 2024119.90119.90118.32118.32117.97-1.29%22,983
Sep 24, 2024120.17120.36119.17119.86119.510.04%25,190
Sep 23, 2024120.35120.40119.32119.82119.460.18%28,397
Sep 20, 2024120.37120.37119.55119.61119.26-0.94%18,992
Sep 19, 2024120.88120.88119.31120.75120.392.42%40,217
Sep 18, 2024117.65120.45117.32117.90117.550.09%36,995
Sep 17, 2024117.66118.91117.44117.79117.440.80%22,566
Sep 16, 2024116.87117.25116.12116.85116.500.23%19,321
Sep 13, 2024115.04116.90115.04116.58116.232.47%27,738
Sep 12, 2024112.69114.38112.19113.77113.431.43%28,057
Sep 11, 2024111.37112.31109.53112.17111.840.38%37,724
Sep 10, 2024112.34112.34110.78111.74111.41-0.32%17,145
Sep 9, 2024112.45112.98111.78112.10111.77-0.06%16,857
Sep 6, 2024114.08114.61111.88112.17111.84-1.61%26,295
Sep 5, 2024115.29115.29113.72114.00113.66-0.73%24,312
Sep 4, 2024114.78115.78114.43114.84114.50-0.23%30,895
Sep 3, 2024118.10118.63115.00115.11114.77-3.27%42,464
Aug 30, 2024118.89119.33117.82119.00118.650.30%139,124
Aug 29, 2024118.70119.66117.97118.64118.290.57%45,931
Aug 28, 2024117.91118.75117.55117.97117.62-0.35%43,789
Aug 27, 2024118.57118.73118.07118.39118.04-0.71%27,726
Aug 26, 2024120.28120.42119.12119.24118.89-0.08%41,396
Aug 23, 2024116.90119.74116.72119.33118.982.80%50,051
Aug 22, 2024117.17117.45115.93116.08115.74-0.81%27,676
Aug 21, 2024116.23117.18115.72117.03116.681.48%31,805
Aug 20, 2024116.56116.59115.14115.32114.98-1.04%16,541
Aug 19, 2024115.82116.65115.68116.53116.180.73%36,774
Aug 16, 2024115.08116.34115.08115.69115.350.22%28,969
Aug 15, 2024115.06116.00114.55115.44115.102.23%38,252
Aug 14, 2024113.89113.89112.57112.92112.59-0.65%24,675
Aug 13, 2024112.90113.75112.04113.66113.321.62%27,262
Aug 12, 2024112.81112.81111.60111.85111.52-0.99%41,575
Aug 9, 2024112.93113.31112.37112.97112.630.01%33,310
Aug 8, 2024111.73113.02111.13112.96112.632.55%30,183
Aug 7, 2024113.47113.47110.00110.15109.82-1.49%40,381
Aug 6, 2024110.54113.08109.98111.82111.491.35%63,551
Aug 5, 2024107.98111.70107.64110.33110.00-3.18%110,775
Aug 2, 2024114.40114.92112.98113.95113.61-3.45%113,675
Aug 1, 2024121.75121.93117.08118.02117.67-2.85%108,387