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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 28, 2025 | 117.11 | 117.11 | 116.56 | 116.72 | 116.72 | 0.04% | 11,301 |
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 |
Jul 7, 2025 | 116.46 | 116.91 | 115.04 | 115.34 | 115.34 | -1.80% | 16,086 |
Jul 3, 2025 | 116.85 | 117.46 | 116.85 | 117.46 | 117.46 | 0.73% | 10,277 |
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 |