Home

Vanguard S&P Small-Cap 600 Growth ETF (VIOG)

119.45
-0.83 (-0.69%)
SummaryNewsPress ReleasesChartHistorical
2024-11-11 - 2025-02-11
DateOpenHighLowCloseVolumeAdjusted Close
2/10/2025120.87120.87120.00120.2849,282120.28
2/07/2025121.94122.08120.42120.4424,467120.44
2/06/2025122.68122.97120.96121.7220,261121.72
2/05/2025121.68122.50121.44122.3662,269122.36
2/04/2025119.58121.30119.58121.1824,553121.18
2/03/2025118.35120.37118.08119.6437,332119.64
1/31/2025122.14122.63120.39121.0036,889121.00
1/30/2025121.42122.54121.15121.8025,687121.80
1/29/2025120.56121.38119.89120.6030,110120.60
1/28/2025120.00120.94119.94120.5521,935120.55
1/27/2025119.87121.28119.48120.0031,941120.00
1/24/2025121.33121.53120.75121.0120,168121.01
1/23/2025120.59121.64120.49121.4622,174121.46
1/22/2025121.84121.94121.07121.1027,850121.10
1/21/2025120.99122.18120.99122.1829,269122.18
1/17/2025120.40120.40119.62120.1130,264120.11
1/16/2025118.90119.56118.44119.4622,170119.46
1/15/2025119.96119.96118.55118.9336,615118.93
1/14/2025116.27117.18115.76117.0140,543117.01
1/13/2025113.90115.35113.70115.3047,646115.30
1/10/2025116.02116.02114.36115.0672,554115.06
1/08/2025116.64117.60115.77117.43100,947117.43
1/07/2025118.35118.75116.38117.0739,993117.07
1/06/2025118.89119.16117.70117.9338,032117.93
1/03/2025117.15118.16116.53118.0929,847118.09
1/02/2025117.13118.03115.76116.5688,400116.56
12/31/2024116.600.00116.60116.310116.31
12/30/2024116.36117.16115.25116.6086,761116.60
12/27/2024118.45118.88116.40117.4859,235117.48
12/26/2024117.70119.25117.53119.2233,908119.22
12/24/2024117.74118.47116.99118.3828,563118.38
12/23/2024117.26117.61116.23117.2447,504117.24
12/20/2024116.50119.06116.50117.9185,879117.61
12/19/2024118.52119.48117.21117.4774,726117.17
12/18/2024123.09123.58117.08117.9051,940117.60
12/17/2024123.63123.80122.51122.6734,645122.36
12/16/2024123.74124.71123.44124.3729,285124.06
12/13/2024124.35124.62123.30123.7328,600123.42
12/12/2024125.76125.82124.57124.7935,502124.47
12/11/2024126.41126.63125.56126.0530,749125.73
12/10/2024125.64126.17124.62125.1128,650124.79
12/09/2024126.92127.16125.41125.4232,310125.10
12/06/2024127.31127.31125.69126.1436,485125.82
12/05/2024127.82127.82126.22126.2225,949125.90
12/04/2024128.36128.84127.73128.3842,029128.06
12/03/2024128.98129.27127.85128.1264,594127.80
12/02/2024128.79129.32127.69128.9895,146128.65
11/29/2024129.15129.56128.61128.6197,470128.28
11/27/2024128.91129.87128.17128.1746,200127.85
11/26/2024129.17129.17127.81128.2631,948127.94
11/25/2024129.12130.74128.72129.7438,134129.41
11/22/2024126.05127.75126.05127.5037,500127.18
11/21/2024124.27125.95123.86125.4326,853125.11
11/20/2024122.78123.47121.99123.4726,510123.16
11/19/2024120.96123.01120.96123.0128,088122.70
11/18/2024122.31123.27122.16122.2330,544121.92
11/15/2024123.67123.70121.90122.2433,437121.93
11/14/2024125.80126.07123.25123.6840,417123.37
11/13/2024127.38127.45125.41125.4534,129125.13
11/12/2024127.86128.39126.31126.6035,925126.28
11/11/2024127.65128.61127.44128.2846,149127.96