Skip to main content
logo
Vanguard S&P Small-Cap 600 Growth ETF (VIOG)
NYSEARCA: VIOG · Real-Time Price · USD
131.18
-0.28 (-0.21%)
Apr 9, 2026, 10:59 AM EDT - Market open

VIOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 9, 2026130.83131.48130.83131.35--0.08%2,515
Apr 8, 2026131.25132.16131.10131.46131.463.08%10,798
Apr 7, 2026126.35127.77126.35127.53127.530.46%14,709
Apr 6, 2026126.10127.20125.91126.94126.940.63%11,128
Apr 2, 2026123.19126.67123.19126.15126.150.51%14,866
Apr 1, 2026125.32126.75125.32125.51125.510.84%15,248
Mar 31, 2026122.77125.00121.85124.46124.463.50%17,367
Mar 30, 2026122.72122.72119.78120.25120.25-0.95%23,616
Mar 27, 2026122.52122.66121.02121.40121.40-1.47%23,295
Mar 26, 2026124.10125.53123.19123.22122.99-1.79%23,272
Mar 25, 2026125.70125.78125.01125.47125.241.05%6,575
Mar 24, 2026122.91124.72122.78124.17123.940.38%10,853
Mar 23, 2026123.50125.49122.97123.70123.472.26%25,414
Mar 20, 2026123.96123.96120.91120.97120.75-2.44%13,011
Mar 19, 2026122.00124.81122.00124.00123.770.47%81,197
Mar 18, 2026124.37124.86123.41123.42123.19-1.31%17,329
Mar 17, 2026124.80125.47124.49125.06124.830.90%16,748
Mar 16, 2026124.16125.00123.83123.94123.711.03%20,084
Mar 13, 2026123.65123.65122.08122.68122.45-0.03%26,312
Mar 12, 2026123.75123.88122.72122.72122.49-2.30%42,854
Mar 11, 2026125.23125.88124.67125.61125.38-0.10%13,794
Mar 10, 2026126.23127.82125.68125.74125.50-0.44%9,875
Mar 9, 2026123.61126.62121.86126.29126.050.73%27,476
Mar 6, 2026125.52125.67124.61125.38125.15-2.12%17,396
Mar 5, 2026129.38130.10127.03128.10127.86-2.11%21,887
Mar 4, 2026130.51131.19129.97130.86130.620.59%90,706
Mar 3, 2026129.26130.78127.25130.09129.85-1.15%15,754
Mar 2, 2026128.81132.17128.81131.60131.360.70%19,093
Feb 27, 2026130.67130.95129.76130.69130.45-1.32%15,532
Feb 26, 2026131.87132.45131.01132.44132.190.55%7,726
Feb 25, 2026131.64131.91130.55131.71131.460.70%11,371
Feb 24, 2026129.40131.34129.40130.80130.561.07%11,553
Feb 23, 2026131.14131.14128.87129.41129.17-1.52%13,180
Feb 20, 2026129.99132.40129.99131.41131.170.56%60,937
Feb 19, 2026130.35130.76129.82130.68130.44-0.35%14,978
Feb 18, 2026131.24132.44130.68131.14130.890.13%14,359
Feb 17, 2026130.79131.66130.13130.97130.73-0.06%15,757
Feb 13, 2026129.73131.67129.65131.05130.811.27%13,141
Feb 12, 2026132.50132.82129.22129.41129.17-1.54%22,154
Feb 11, 2026132.69132.73130.73131.44131.20-0.31%17,657
Feb 10, 2026131.79132.64131.79131.85131.60-0.03%11,786
Feb 9, 2026131.24132.37131.12131.89131.640.36%13,895
Feb 6, 2026129.37131.85129.37131.41131.172.86%12,679
Feb 5, 2026127.16129.26127.16127.75127.51-0.19%26,374
Feb 4, 2026128.76128.99126.88127.99127.75-0.09%13,856
Feb 3, 2026129.08129.08126.70128.10127.86-0.32%11,141
Feb 2, 2026126.47129.11126.47128.51128.271.17%55,092
Jan 30, 2026127.37128.19126.36127.03126.79-1.13%13,774
Jan 29, 2026128.09128.56127.51128.48128.250.35%20,454
Jan 28, 2026129.12129.25127.79128.04127.80-0.40%22,132