Vanguard S&P Small-Cap 600 Growth Index Fund ETF Shares (VIOG) Historical Stock Data
125.00 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VIOG is up 0.09% a day on average. There have been 17 days where Vanguard S&P Small-Cap 600 Growth Index Fund ETF Shares closed green and 13 days where VIOG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 124.95 | 125.00 | ↑$0.05 (0.04%) | 124.70 | 125.22 | 14.24K |
| 2025-12-23 | 124.97 | 124.88 | ↓$0.09 (-0.07%) | 124.62 | 125.10 | 23.24K |
| 2025-12-22 | 124.37 | 125.39 | ↑$1.02 (0.82%) | 124.37 | 125.81 | 34.77K |
| 2025-12-19 | 123.73 | 124.10 | ↑$0.37 (0.30%) | 123.73 | 124.56 | 27.86K |
| 2025-12-18 | 124.65 | 123.59 | ↓$1.06 (-0.85%) | 123.59 | 124.90 | 22.38K |
| 2025-12-17 | 124.34 | 123.38 | ↓$0.97 (-0.78%) | 123.35 | 125.10 | 15.73K |
| 2025-12-16 | 124.66 | 124.08 | ↓$0.58 (-0.47%) | 123.67 | 125.22 | 20.17K |
| 2025-12-15 | 126.34 | 125.01 | ↓$1.33 (-1.05%) | 124.95 | 126.34 | 8.40K |
| 2025-12-12 | 126.98 | 125.53 | ↓$1.45 (-1.14%) | 125.17 | 127.00 | 12.76K |
| 2025-12-11 | 125.57 | 126.81 | ↑$1.24 (0.99%) | 125.57 | 126.91 | 14.88K |
| 2025-12-10 | 123.27 | 125.57 | ↑$2.30 (1.87%) | 123.27 | 125.97 | 33.95K |
| 2025-12-09 | 122.58 | 123.38 | ↑$0.80 (0.65%) | 122.58 | 123.91 | 8.21K |
| 2025-12-08 | 123.91 | 122.95 | ↓$0.96 (-0.77%) | 122.92 | 123.91 | 21.68K |
| 2025-12-05 | 123.77 | 123.27 | ↓$0.50 (-0.40%) | 123.13 | 123.82 | 8.46K |
| 2025-12-04 | 123.50 | 123.64 | ↑$0.14 (0.11%) | 123.00 | 124.32 | 12.20K |
| 2025-12-03 | 122.02 | 123.67 | ↑$1.65 (1.35%) | 122.02 | 123.69 | 12.48K |
| 2025-12-02 | 122.47 | 121.83 | ↓$0.64 (-0.52%) | 121.80 | 122.47 | 9.11K |
| 2025-12-01 | 121.42 | 121.81 | ↑$0.39 (0.32%) | 121.42 | 122.54 | 11.46K |
| 2025-11-28 | 122.74 | 122.81 | ↑$0.07 (0.06%) | 122.59 | 123.17 | 17.08K |
| 2025-11-26 | 122.15 | 122.90 | ↑$0.75 (0.61%) | 122.15 | 123.79 | 16.24K |
| 2025-11-25 | 119.40 | 122.34 | ↑$2.94 (2.46%) | 119.40 | 122.64 | 15.09K |
| 2025-11-24 | 117.61 | 119.36 | ↑$1.75 (1.49%) | 117.61 | 119.36 | 14.31K |
| 2025-11-21 | 114.61 | 117.81 | ↑$3.20 (2.79%) | 114.61 | 118.45 | 8.37K |
| 2025-11-20 | 117.97 | 114.25 | ↓$3.72 (-3.15%) | 114.18 | 117.97 | 14.84K |
| 2025-11-19 | 115.67 | 115.78 | ↑$0.11 (0.09%) | 115.56 | 116.88 | 16.02K |
| 2025-11-18 | 114.97 | 115.82 | ↑$0.85 (0.74%) | 114.97 | 116.18 | 20.84K |
| 2025-11-17 | 117.59 | 115.57 | ↓$2.02 (-1.72%) | 115.31 | 117.92 | 13.24K |
| 2025-11-14 | 116.73 | 118.01 | ↑$1.28 (1.10%) | 116.73 | 118.40 | 13.15K |
| 2025-11-13 | 120.45 | 118.22 | ↓$2.23 (-1.85%) | 117.97 | 120.66 | 11.72K |
| 2025-11-12 | 121.56 | 121.04 | ↓$0.52 (-0.43%) | 121.04 | 122.15 | 12.47K |
Create an account or log in to view more rows.
$VIOG this is going to skyrocket tmr!!!
$VIOG going down
$VIOG News?
$VIOG glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$VIOG we just getting started
$VIOG buy more doomers!!!
$VIOG choo choo
$VIOG out of the way
$VIOG you wanna be a successful trader close your trades green
$VIOG steady steady n hold