Skip to main content
Vanguard S&P Small-Cap 600 Growth ETF (VIOG)
NYSEARCA: VIOG · Real-Time Price · USD
106.15
-2.12 (-1.96%)
At close: Mar 28, 2025, 4:00 PM
105.93
-0.22 (-0.21%)
After-hours: Mar 28, 2025, 4:06 PM EDT

VIOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025107.90107.90105.33106.15106.15-1.96%28,167
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
Mar 11, 2025106.62107.64105.48106.33106.02-0.10%120,592
Mar 10, 2025107.49108.15105.31106.44106.13-2.52%51,378
Mar 7, 2025108.51109.61106.84109.19108.870.41%73,914
Mar 6, 2025109.13110.57108.45108.74108.42-1.95%44,260
Mar 5, 2025109.43110.90109.04110.90110.570.95%61,798
Mar 4, 2025110.00111.41108.30109.86109.54-1.20%71,950
Mar 3, 2025114.15114.52110.61111.19110.86-2.28%84,823
Feb 28, 2025112.41113.78112.00113.78113.450.92%32,596
Feb 27, 2025114.74114.77112.62112.74112.41-1.42%48,070
Feb 26, 2025114.69115.94114.20114.36114.020.12%152,187
Feb 25, 2025114.20114.82113.32114.22113.89-0.10%35,572
Feb 24, 2025115.37115.37113.66114.33113.99-0.26%35,830
Feb 21, 2025119.08119.08114.50114.63114.29-3.23%69,140
Feb 20, 2025119.86119.86118.05118.46118.11-1.53%838,738
Feb 19, 2025119.71120.68119.58120.30119.95-0.05%21,931
Feb 18, 2025119.75120.60119.59120.36120.010.58%27,987
Feb 14, 2025120.40120.65119.66119.66119.31-0.36%33,821
Feb 13, 2025119.26120.10118.70120.10119.741.40%17,285
Feb 12, 2025117.96118.75117.76118.44118.09-0.99%25,212
Feb 11, 2025119.32120.02119.27119.63119.28-0.54%11,621
Feb 10, 2025120.87120.87120.00120.28119.93-0.13%49,282
Feb 7, 2025121.94122.08120.43120.44120.09-1.05%24,467
Feb 6, 2025122.68122.97120.96121.72121.36-0.52%20,260
Feb 5, 2025121.68122.50121.44122.36122.000.97%62,269
Feb 4, 2025119.58121.30119.58121.18120.821.29%24,553
Feb 3, 2025118.35120.37118.08119.64119.29-1.12%37,332
Jan 31, 2025122.14122.63120.39121.00120.65-0.66%36,889
Jan 30, 2025121.42122.54121.15121.80121.441.00%25,720
Jan 29, 2025120.56121.38119.89120.60120.250.04%30,110
Jan 28, 2025120.00120.94119.94120.55120.200.46%21,935
Jan 27, 2025119.87121.28119.48120.00119.65-0.83%31,943
Jan 24, 2025121.33121.53120.75121.01120.65-0.37%20,168
Jan 23, 2025120.59121.64120.49121.46121.100.30%22,174
Jan 22, 2025121.84121.94121.07121.10120.74-0.88%27,850
Jan 21, 2025120.99122.18120.99122.18121.821.72%29,269
Jan 17, 2025120.40120.40119.62120.11119.760.54%30,264
Jan 16, 2025118.90119.56118.44119.46119.110.45%22,172