Vanguard S&P Small-Cap 600 Growth Index Fund ETF Shares (VIOG) Historical Stock Data
195.18 ↑5.73 (3.02%)
As of Market Close on May 17th, 2022.
Historical Data
In the past 30 trading days, VIOG is down -0.36% a day on average. There have been 12 days where Vanguard S&P Small-Cap 600 Growth Index Fund ETF Shares closed green and 18 days where VIOG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 192.46 | 195.18 | ↑$2.72 (1.41%) | 192.46 | 195.19 | 22.26K |
| 2022-05-16 | 190.56 | 189.45 | ↓$1.11 (-0.58%) | 189.26 | 191.19 | 11.40K |
| 2022-05-13 | 188.06 | 191.05 | ↑$2.99 (1.59%) | 188.06 | 191.50 | 13.07K |
| 2022-05-12 | 181.83 | 185.32 | ↑$3.48 (1.92%) | 181.83 | 186.41 | 10.35K |
| 2022-05-11 | 187.01 | 182.93 | ↓$4.08 (-2.18%) | 182.72 | 190.14 | 9.86K |
| 2022-05-10 | 190.25 | 186.96 | ↓$3.29 (-1.73%) | 184.92 | 190.25 | 15.52K |
| 2022-05-09 | 190.77 | 187.79 | ↓$2.98 (-1.56%) | 186.91 | 191.40 | 65.81K |
| 2022-05-06 | 195.59 | 193.91 | ↓$1.68 (-0.86%) | 191.98 | 195.59 | 17.24K |
| 2022-05-05 | 202.30 | 196.24 | ↓$6.06 (-3.00%) | 194.00 | 202.30 | 12.51K |
| 2022-05-04 | 199.82 | 204.63 | ↑$4.81 (2.41%) | 197.47 | 204.79 | 11.98K |
| 2022-05-03 | 196.77 | 199.04 | ↑$2.27 (1.15%) | 196.08 | 199.15 | 7.96K |
| 2022-05-02 | 195.75 | 197.19 | ↑$1.44 (0.74%) | 193.39 | 197.19 | 10.03K |
| 2022-04-29 | 199.51 | 195.27 | ↓$4.24 (-2.13%) | 194.91 | 200.43 | 11.57K |
| 2022-04-28 | 198.59 | 200.47 | ↑$1.88 (0.95%) | 194.83 | 200.85 | 9.89K |
| 2022-04-27 | 197.07 | 196.49 | ↓$0.58 (-0.30%) | 196.16 | 199.33 | 5.90K |
| 2022-04-26 | 203.25 | 197.41 | ↓$5.84 (-2.87%) | 197.40 | 203.25 | 18.82K |
| 2022-04-25 | 201.27 | 203.86 | ↑$2.59 (1.29%) | 199.53 | 204.11 | 16.46K |
| 2022-04-22 | 207.04 | 202.77 | ↓$4.27 (-2.06%) | 202.77 | 207.64 | 17.93K |
| 2022-04-21 | 214.30 | 208.46 | ↓$5.84 (-2.72%) | 207.99 | 214.30 | 9.29K |
| 2022-04-20 | 212.25 | 212.52 | ↑$0.26 (0.12%) | 212.25 | 213.59 | 12.26K |
| 2022-04-19 | 206.39 | 210.86 | ↑$4.47 (2.17%) | 206.39 | 211.42 | 6.67K |
| 2022-04-18 | 206.84 | 206.16 | ↓$0.68 (-0.33%) | 206.09 | 207.71 | 7.81K |
| 2022-04-14 | 210.94 | 207.61 | ↓$3.33 (-1.58%) | 207.60 | 210.94 | 3.50K |
| 2022-04-13 | 206.93 | 210.09 | ↑$3.16 (1.53%) | 206.93 | 210.60 | 6.62K |
| 2022-04-12 | 207.90 | 206.72 | ↓$1.18 (-0.57%) | 206.30 | 209.85 | 12.72K |
| 2022-04-11 | 206.45 | 205.68 | ↓$0.77 (-0.37%) | 205.57 | 208.12 | 19.88K |
| 2022-04-08 | 208.65 | 207.37 | ↓$1.28 (-0.61%) | 207.37 | 209.82 | 6.86K |
| 2022-04-07 | 208.92 | 209.39 | ↑$0.47 (0.22%) | 207.33 | 210.10 | 8.53K |
| 2022-04-06 | 210.70 | 209.40 | ↓$1.30 (-0.62%) | 208.80 | 210.70 | 8.84K |
| 2022-04-05 | 216.96 | 212.36 | ↓$4.61 (-2.12%) | 212.25 | 216.96 | 5.31K |
Create an account or log in to view more rows.
$VIOG hmm...
$VIOG Green by EOD guarentee
$VIOG I think I like this stock more everyday
$VIOG gap it slap it ask it !
$VIOG Green by EOD guarentee
$VIOG Free money indeed??