Skip to main content
logo
Vanguard S&P Small-Cap 600 Growth ETF (VIOG)
NYSEARCA: VIOG · Real-Time Price · USD
124.37
-0.64 (-0.51%)
At close: Dec 29, 2025, 3:59 PM
124.20
-0.17 (-0.14%)
After-hours: Dec 29, 2025, 6:07 PM EST

VIOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 29, 2025124.66124.78124.08124.20124.20-0.65%13,581
Dec 26, 2025125.06125.06124.52125.01125.010.01%7,389
Dec 24, 2025124.95125.22124.70125.00125.000.09%14,246
Dec 23, 2025124.97125.12124.62124.88124.88-0.41%23,317
Dec 22, 2025124.37125.82124.37125.39125.391.04%35,172
Dec 19, 2025123.73124.56123.73124.10123.730.41%27,859
Dec 18, 2025124.65125.00123.59123.59123.220.17%23,111
Dec 17, 2025124.34125.10123.35123.38123.00-0.57%16,091
Dec 16, 2025124.66125.22123.68124.08123.71-0.74%21,226
Dec 15, 2025126.34126.34124.95125.01124.63-0.41%8,402
Dec 12, 2025126.98127.00125.17125.53125.15-1.01%12,762
Dec 11, 2025125.57126.91125.57126.81126.430.99%14,883
Dec 10, 2025123.27125.97123.27125.57125.191.78%33,954
Dec 9, 2025122.58123.91122.58123.38123.010.35%8,213
Dec 8, 2025123.91123.91122.92122.95122.58-0.26%21,684
Dec 5, 2025123.77123.82123.13123.27122.90-0.30%8,577
Dec 4, 2025123.50124.32123.00123.64123.27-0.02%12,601
Dec 3, 2025122.02123.69122.02123.67123.301.51%12,484
Dec 2, 2025122.47122.47121.80121.83121.460.02%9,150
Dec 1, 2025121.42122.54121.42121.81121.44-0.82%11,463
Nov 28, 2025122.74123.17122.59122.81122.44-0.07%17,085
Nov 26, 2025122.15123.79122.15122.90122.530.46%16,309
Nov 25, 2025119.40122.64119.40122.34121.972.50%15,094
Nov 24, 2025117.61119.36117.61119.36119.001.32%14,310
Nov 21, 2025114.61118.45114.61117.81117.453.12%8,369
Nov 20, 2025117.97117.97114.18114.25113.91-1.32%15,044
Nov 19, 2025115.67116.88115.56115.78115.43-0.04%16,156
Nov 18, 2025114.97116.30114.97115.82115.470.22%20,952
Nov 17, 2025117.59117.92115.31115.57115.22-2.07%13,393
Nov 14, 2025116.73118.40116.73118.01117.65-0.18%13,146
Nov 13, 2025120.45120.66117.97118.22117.86-2.33%11,721
Nov 12, 2025121.56122.15121.04121.04120.67-0.04%12,474
Nov 11, 2025120.54121.50120.54121.08120.720.23%17,108
Nov 10, 2025121.25121.52120.17120.80120.440.72%14,920
Nov 7, 2025119.14119.93118.19119.93119.570.37%7,252
Nov 6, 2025120.87120.99119.29119.49119.12-0.85%9,359
Nov 5, 2025119.32121.11119.32120.51120.151.37%15,967
Nov 4, 2025118.63119.68118.61118.88118.52-1.07%15,590
Nov 3, 2025119.98120.17118.61120.17119.800.15%17,549
Oct 31, 2025119.56119.98119.16119.98119.620.28%8,945
Oct 30, 2025120.89121.62119.65119.65119.29-1.08%9,161
Oct 29, 2025122.24123.20120.54120.96120.59-1.57%11,819
Oct 28, 2025123.65123.65122.73122.89122.52-0.81%10,241
Oct 27, 2025124.53124.53123.42123.90123.530.33%14,081
Oct 24, 2025123.83124.16123.49123.49123.120.66%16,181
Oct 23, 2025121.96122.78121.62122.68122.310.90%11,008
Oct 22, 2025122.82123.08120.87121.58121.21-1.02%9,147
Oct 21, 2025122.19122.94121.76122.84122.470.29%10,912
Oct 20, 2025121.87122.64121.81122.48122.111.67%19,592
Oct 17, 2025119.98120.68119.92120.47120.11-0.11%11,288