Skip to main content
logo
Vanguard S&P Small-Cap 600 Growth ETF (VIOG)
NYSEARCA: VIOG · Real-Time Price · USD
127.03
-1.45 (-1.13%)
At close: Jan 30, 2026, 3:59 PM
126.50
-0.53 (-0.42%)
After-hours: Jan 30, 2026, 6:19 PM EST

VIOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 2026127.37128.19126.36127.03127.03-1.13%13,764
Jan 29, 2026128.09128.56127.51128.48128.480.35%20,454
Jan 28, 2026129.12129.25127.79128.04128.04-0.40%22,125
Jan 27, 2026129.26129.26128.12128.56128.56-0.55%15,840
Jan 26, 2026128.95129.36128.67129.27129.270.33%11,353
Jan 23, 2026130.81130.96128.46128.85128.85-1.75%18,606
Jan 22, 2026131.72132.35131.14131.15131.150.24%24,434
Jan 21, 2026128.76131.31128.70130.84130.842.31%74,278
Jan 20, 2026127.52129.00127.52127.89127.89-1.38%20,417
Jan 16, 2026130.07130.14129.44129.68129.680.07%14,094
Jan 15, 2026128.61130.35128.61129.59129.591.22%18,175
Jan 14, 2026127.35128.03126.88128.03128.030.37%14,689
Jan 13, 2026127.75128.20127.28127.56127.560.20%16,400
Jan 12, 2026126.21127.61125.90127.30127.300.34%20,216
Jan 9, 2026126.02127.00125.72126.87126.870.73%17,375
Jan 8, 2026124.46125.99124.46125.95125.950.79%24,623
Jan 7, 2026125.73125.86124.23124.96124.96-0.72%24,764
Jan 6, 2026124.03125.86123.68125.86125.861.45%53,869
Jan 5, 2026123.16124.50123.16124.06124.061.23%24,715
Jan 2, 2026122.07122.58121.62122.55122.551.04%19,653
Dec 31, 2025122.80122.80121.29121.29121.29-1.51%7,172
Dec 30, 2025124.32124.49123.15123.15123.15-0.84%12,888
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