Skip to main content
Vanguard S&P Small-Cap 600 Growth ETF (VIOG)
NYSEARCA: VIOG · Real-Time Price · USD
109.76
-2.41 (-2.15%)
At close: May 21, 2025, 4:00 PM
109.50
-0.26 (-0.24%)
After-hours: May 21, 2025, 6:13 PM EDT

VIOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 2025111.19111.65109.36109.76109.76-2.15%10,740
May 20, 2025112.24112.64112.04112.17112.17-0.43%16,838
May 19, 2025111.28112.66110.86112.66112.66-0.20%10,718
May 16, 2025111.80113.03111.80112.89112.891.09%158,012
May 15, 2025110.92111.87110.92111.67111.670.26%12,907
May 14, 2025112.06112.20111.30111.38111.38-0.99%11,341
May 13, 2025112.44112.81111.90112.50112.500.82%20,791
May 12, 2025112.32112.63110.95111.59111.593.10%22,801
May 9, 2025108.47108.75107.79108.23108.23-14,327
May 8, 2025107.72108.70106.75108.23108.231.65%12,120
May 7, 2025106.87107.10105.88106.47106.470.20%12,215
May 6, 2025105.71106.68105.71106.26106.26-0.75%11,744
May 5, 2025106.45107.63106.45107.06107.06-0.50%15,861
May 2, 2025106.23107.87106.22107.60107.602.47%19,188
May 1, 2025104.54105.63103.91105.01105.011.14%36,413
Apr 30, 2025102.96104.24101.96103.83103.83-0.78%17,515
Apr 29, 2025103.36104.91103.34104.65104.650.53%17,762
Apr 28, 2025103.87104.59102.65104.10104.100.41%33,358
Apr 25, 2025102.95103.83102.43103.67103.67-0.07%12,385
Apr 24, 2025101.87103.74101.72103.74103.742.10%47,209
Apr 23, 2025103.38104.67101.46101.61101.611.33%35,788
Apr 22, 202599.34100.5998.86100.28100.282.36%29,156
Apr 21, 202599.3299.3297.0097.9797.97-2.16%27,046
Apr 17, 202599.49100.7399.25100.13100.130.85%107,537
Apr 16, 202599.76100.2998.2099.2999.29-1.28%30,832
Apr 15, 2025100.39101.36100.17100.58100.58-0.03%26,587
Apr 14, 2025101.04101.0498.92100.61100.611.26%32,933
Apr 11, 202597.4999.5696.3499.3699.361.66%43,526
Apr 10, 202599.2599.5395.5897.7497.74-4.11%147,365
Apr 9, 202592.30102.8992.30101.92101.928.71%176,925
Apr 8, 2025100.03100.0392.5193.7593.75-2.51%114,814
Apr 7, 202593.35100.8392.2696.1696.16-1.09%315,985
Apr 4, 202597.9198.5994.8897.2297.22-4.17%484,571
Apr 3, 2025103.78104.37101.14101.45101.45-6.75%84,911
Apr 2, 2025105.62109.05105.62108.79108.791.61%40,596
Apr 1, 2025106.52107.54105.43107.07107.070.18%30,747
Mar 31, 2025105.00107.01104.20106.88106.880.69%48,420
Mar 28, 2025107.90107.90105.33106.15106.15-1.96%28,166
Mar 27, 2025108.60109.05107.87108.27108.27-0.86%22,530
Mar 26, 2025110.27110.63108.70109.21108.89-0.89%25,586
Mar 25, 2025110.61110.66109.78110.19109.86-0.27%18,975
Mar 24, 2025108.96110.58108.96110.49110.172.79%38,060
Mar 21, 2025106.67107.74106.35107.49107.17-0.65%19,730
Mar 20, 2025107.83109.09107.83108.19107.87-0.38%43,219
Mar 19, 2025107.05109.27107.05108.60108.281.62%28,848
Mar 18, 2025107.47107.47106.36106.87106.56-0.84%22,952
Mar 17, 2025106.45108.16106.45107.77107.451.04%23,836
Mar 14, 2025105.08106.75104.67106.66106.352.59%40,950
Mar 13, 2025105.84105.86103.53103.97103.66-1.79%44,954
Mar 12, 2025107.54107.54105.54105.86105.55-0.44%47,753