Skip to main content
Vanguard S&P Small-Cap 600 Growth ETF (VIOG)
NYSEARCA: VIOG · Real-Time Price · USD
114.63
-3.83 (-3.23%)
Feb 21, 2025, 4:00 PM EST - Market closed

VIOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025119.08119.08114.50114.63114.63-3.23%69,131
Feb 20, 2025119.86119.86118.05118.46118.46-1.53%838,738
Feb 19, 2025119.71120.68119.58120.30120.30-0.05%21,931
Feb 18, 2025119.75120.60119.59120.36120.360.58%27,987
Feb 14, 2025120.40120.65119.66119.66119.66-0.36%33,821
Feb 13, 2025119.26120.10118.70120.10120.101.40%17,285
Feb 12, 2025117.96118.75117.76118.44118.44-0.99%25,212
Feb 11, 2025119.32120.02119.27119.63119.63-0.54%11,621
Feb 10, 2025120.87120.87120.00120.28120.28-0.13%49,282
Feb 7, 2025121.94122.08120.43120.44120.44-1.05%24,467
Feb 6, 2025122.68122.97120.96121.72121.72-0.52%20,260
Feb 5, 2025121.68122.50121.44122.36122.360.97%62,269
Feb 4, 2025119.58121.30119.58121.18121.181.29%24,553
Feb 3, 2025118.35120.37118.08119.64119.64-1.12%37,332
Jan 31, 2025122.14122.63120.39121.00121.00-0.66%36,889
Jan 30, 2025121.42122.54121.15121.80121.801.00%25,720
Jan 29, 2025120.56121.38119.89120.60120.600.04%30,110
Jan 28, 2025120.00120.94119.94120.55120.550.46%21,935
Jan 27, 2025119.87121.28119.48120.00120.00-0.83%31,943
Jan 24, 2025121.33121.53120.75121.01121.01-0.37%20,168
Jan 23, 2025120.59121.64120.49121.46121.460.30%22,174
Jan 22, 2025121.84121.94121.07121.10121.10-0.88%27,850
Jan 21, 2025120.99122.18120.99122.18122.181.72%29,269
Jan 17, 2025120.40120.40119.62120.11120.110.54%30,264
Jan 16, 2025118.90119.56118.44119.46119.460.45%22,172
Jan 15, 2025119.96119.96118.55118.93118.931.64%36,615
Jan 14, 2025116.27117.18115.76117.01117.011.48%40,543
Jan 13, 2025113.90115.35113.70115.30115.300.21%47,646
Jan 10, 2025116.02116.02114.36115.06115.06-2.02%72,554
Jan 8, 2025116.64117.60115.77117.43117.430.31%100,947
Jan 7, 2025118.35118.75116.38117.07117.07-0.73%39,993
Jan 6, 2025118.89119.16117.70117.93117.93-0.14%38,032
Jan 3, 2025117.15118.16116.53118.09118.091.31%29,847
Jan 2, 2025117.13118.03115.76116.56116.560.21%88,399
Dec 31, 2024117.09117.70116.27116.31116.31-0.25%135,478
Dec 30, 2024116.36117.16115.25116.60116.60-0.75%86,760
Dec 27, 2024118.45118.88116.40117.48117.48-1.46%59,235
Dec 26, 2024117.70119.25117.53119.22119.220.71%33,915
Dec 24, 2024117.74118.48116.99118.38118.380.97%28,562
Dec 23, 2024117.26117.61116.23117.24117.24-0.57%47,506
Dec 20, 2024116.50119.06116.50117.91117.610.37%85,879
Dec 19, 2024118.52119.48117.21117.47117.17-0.36%74,726
Dec 18, 2024123.09123.58117.09117.90117.60-3.89%51,950
Dec 17, 2024123.63123.80122.51122.67122.36-1.37%34,645
Dec 16, 2024123.74124.71123.44124.37124.060.52%29,285
Dec 13, 2024124.35124.62123.30123.73123.42-0.85%28,600
Dec 12, 2024125.76125.82124.57124.79124.47-1.00%35,502
Dec 11, 2024126.41126.63125.57126.05125.730.75%30,749
Dec 10, 2024125.64126.17124.62125.11124.79-0.25%28,650
Dec 9, 2024126.92127.16125.41125.42125.10-0.57%32,315
Dec 6, 2024127.31127.31125.69126.14125.82-0.06%36,485
Dec 5, 2024127.82127.82126.22126.22125.90-1.68%25,949
Dec 4, 2024128.36128.85127.73128.38128.060.20%42,029
Dec 3, 2024128.98129.27127.85128.12127.80-0.67%64,594
Dec 2, 2024128.79129.32127.69128.98128.650.29%95,146
Nov 29, 2024129.15129.56128.61128.61128.280.34%97,470
Nov 27, 2024128.91129.87128.17128.17127.85-0.07%46,200
Nov 26, 2024129.17129.17127.81128.26127.94-1.14%31,948
Nov 25, 2024129.12130.74128.72129.74129.411.76%38,458
Nov 22, 2024126.05127.75126.05127.50127.181.65%37,500
Nov 21, 2024124.27125.95123.86125.43125.111.59%27,658
Nov 20, 2024122.78123.47121.99123.47123.160.37%26,516
Nov 19, 2024120.96123.01120.96123.01122.700.64%28,092
Nov 18, 2024122.31123.27122.16122.23121.92-0.01%30,544
Nov 15, 2024123.67123.70121.90122.24121.93-1.17%33,437
Nov 14, 2024125.80126.07123.25123.68123.37-1.41%40,416
Nov 13, 2024127.38127.45125.41125.45125.13-0.91%34,129
Nov 12, 2024127.86128.39126.31126.60126.28-1.31%35,925
Nov 11, 2024127.65128.61127.44128.28127.961.62%46,148
Nov 8, 2024125.39126.49125.25126.24125.920.75%23,282
Nov 7, 2024126.34126.53125.11125.30124.98-0.85%53,337
Nov 6, 2024123.75126.64123.75126.37126.056.12%76,200
Nov 5, 2024116.35119.09116.35119.08118.782.14%20,681
Nov 4, 2024115.95117.50115.74116.59116.300.45%28,278
Nov 1, 2024116.61117.16115.95116.07115.780.37%17,705
Oct 31, 2024117.34117.55115.64115.64115.35-1.57%28,794
Oct 30, 2024117.50118.84117.48117.48117.18-0.20%20,119
Oct 29, 2024117.25117.71116.74117.71117.41-0.52%20,611
Oct 28, 2024117.58118.70117.58118.33118.031.16%43,928
Oct 25, 2024118.16118.39116.88116.97116.67-0.14%17,256
Oct 24, 2024117.42117.56116.79117.13116.830.05%20,640
Oct 23, 2024117.48117.68116.44117.07116.77-0.75%18,980
Oct 22, 2024118.49118.49117.89117.95117.65-0.76%18,232
Oct 21, 2024120.15120.40118.52118.85118.55-1.30%26,159
Oct 18, 2024121.43121.43120.42120.42120.12-0.61%25,266
Oct 17, 2024121.56121.56120.63121.16120.85-0.20%28,204
Oct 16, 2024120.83121.92120.72121.40121.091.24%19,273
Oct 15, 2024119.85121.16119.85119.91119.61-0.32%29,309
Oct 14, 2024119.52120.29119.08120.29119.990.64%25,657
Oct 11, 2024117.36119.58117.36119.52119.221.82%18,290
Oct 10, 2024117.32117.38116.28117.38117.08-0.74%26,176
Oct 9, 2024117.82119.01117.73118.25117.950.07%22,808
Oct 8, 2024118.09118.40117.45118.17117.870.14%38,920
Oct 7, 2024118.68118.68117.51118.01117.71-0.97%24,127
Oct 4, 2024118.86119.19118.18119.16118.861.64%33,287
Oct 3, 2024117.50117.87116.81117.24116.94-0.76%40,027
Oct 2, 2024118.27118.92117.77118.14117.84-0.42%29,746
Oct 1, 2024119.72119.72117.77118.64118.34-0.95%59,103
Sep 30, 2024119.17120.20118.84119.78119.480.19%53,885
Sep 27, 2024119.75120.66119.09119.55119.250.39%29,100