Vanguard S&P Small-Cap 600 Growth Index Fund ETF Shares (VIOG) Historical Stock Data
108.29 ↑0.91 (0.85%)
As of April 25, 2024, 11:28am EST.
Historical Data
In the past 30 trading days, VIOG is up 0.06% a day on average. There have been 15 days where Vanguard S&P Small-Cap 600 Growth Index Fund ETF Shares closed green and 15 days where VIOG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 107.54 | 108.29 | ↑$0.75 (0.70%) | 107.54 | 108.56 | 19.36K |
| 2024-04-25 | 106.57 | 107.38 | ↑$0.81 (0.76%) | 106.07 | 107.66 | 21.21K |
| 2024-04-24 | 108.09 | 107.83 | ↓$0.26 (-0.24%) | 107.33 | 108.35 | 22.33K |
| 2024-04-23 | 106.08 | 108.12 | ↑$2.04 (1.92%) | 106.08 | 108.38 | 30.18K |
| 2024-04-22 | 105.39 | 105.99 | ↑$0.59 (0.56%) | 105.21 | 106.44 | 15.14K |
| 2024-04-19 | 103.93 | 104.98 | ↑$1.05 (1.01%) | 103.93 | 105.59 | 37.28K |
| 2024-04-18 | 104.98 | 104.57 | ↓$0.41 (-0.39%) | 104.35 | 105.97 | 15.92K |
| 2024-04-17 | 106.33 | 104.72 | ↓$1.61 (-1.51%) | 104.72 | 106.41 | 17.63K |
| 2024-04-16 | 105.64 | 105.85 | ↑$0.21 (0.20%) | 104.89 | 106.09 | 40.45K |
| 2024-04-15 | 107.73 | 106.24 | ↓$1.49 (-1.38%) | 105.93 | 108.06 | 22.11K |
| 2024-04-12 | 108.11 | 107.26 | ↓$0.85 (-0.79%) | 106.90 | 108.53 | 29.05K |
| 2024-04-11 | 108.71 | 108.69 | ↓$0.02 (-0.02%) | 107.83 | 108.84 | 21.75K |
| 2024-04-10 | 108.61 | 108.10 | ↓$0.51 (-0.47%) | 107.63 | 109.31 | 47.12K |
| 2024-04-09 | 111.12 | 110.96 | ↓$0.16 (-0.14%) | 110.45 | 111.50 | 37.75K |
| 2024-04-08 | 110.74 | 110.76 | ↑$0.02 (0.02%) | 110.50 | 111.15 | 21.78K |
| 2024-04-05 | 109.44 | 110.36 | ↑$0.92 (0.84%) | 109.44 | 110.65 | 30.01K |
| 2024-04-04 | 111.64 | 109.69 | ↓$1.95 (-1.75%) | 109.34 | 111.67 | 38.96K |
| 2024-04-03 | 109.24 | 110.58 | ↑$1.34 (1.23%) | 109.24 | 110.75 | 44.35K |
| 2024-04-02 | 110.38 | 109.52 | ↓$0.86 (-0.78%) | 108.88 | 110.39 | 53.70K |
| 2024-04-01 | 112.49 | 111.49 | ↓$1.00 (-0.89%) | 111.39 | 112.49 | 23.47K |
| 2024-03-28 | 111.88 | 112.43 | ↑$0.55 (0.49%) | 111.82 | 112.94 | 44.68K |
| 2024-03-27 | 110.29 | 111.69 | ↑$1.40 (1.27%) | 110.29 | 111.69 | 40.15K |
| 2024-03-26 | 110.20 | 109.56 | ↓$0.64 (-0.58%) | 109.44 | 110.20 | 26.23K |
| 2024-03-25 | 110.28 | 109.60 | ↓$0.68 (-0.62%) | 109.60 | 110.56 | 28.51K |
| 2024-03-22 | 111.26 | 110.08 | ↓$1.18 (-1.06%) | 110.01 | 111.27 | 50.26K |
| 2024-03-21 | 110.51 | 111.40 | ↑$0.89 (0.81%) | 110.51 | 111.61 | 62.61K |
| 2024-03-20 | 108.24 | 109.92 | ↑$1.68 (1.55%) | 108.16 | 110.19 | 71K |
| 2024-03-19 | 107.05 | 108.44 | ↑$1.39 (1.30%) | 107.05 | 108.63 | 30.30K |
| 2024-03-18 | 108.17 | 107.43 | ↓$0.74 (-0.68%) | 107.35 | 108.17 | 28.74K |
| 2024-03-15 | 107.13 | 107.67 | ↑$0.54 (0.50%) | 107.13 | 107.95 | 28.15K |
Create an account or log in to view more rows.
$VIOG Pamp it higher...
$VIOG I would not be a bear now
$VIOG breaking out of this wedge sooner than later
$VIOG why is this not moving lol
$VIOG I still don’t wanna buy it
$VIOG what happen
$VIOG hot damn <3
$VIOG good support.....
$VIOG come on I wana jump up and down
$VIOG what calls are you guys jacked to the tits on?