Vanguard S&P Small-Cap 600 Growth Index Fund ETF Shares (VIOG) Historical Stock Data
112.43 ↑0.74 (0.66%)
As of March 28, 2024, 1:31pm EST.
Historical Data
In the past 30 trading days, VIOG is up 0.02% a day on average. There have been 14 days where Vanguard S&P Small-Cap 600 Growth Index Fund ETF Shares closed green and 16 days where VIOG closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 108.68 | 107.37 | ↓$1.31 (-1.21%) | 106.74 | 108.68 | 27.37K |
2024-03-13 | 108.48 | 108.86 | ↑$0.38 (0.35%) | 108.48 | 109.24 | 18.01K |
2024-03-12 | 108.50 | 108.40 | ↓$0.10 (-0.09%) | 107.89 | 108.80 | 27.33K |
2024-03-11 | 109.23 | 108.53 | ↓$0.70 (-0.64%) | 108.10 | 109.26 | 47.03K |
2024-03-08 | 110.62 | 109.49 | ↓$1.13 (-1.02%) | 109.19 | 111.19 | 30.23K |
2024-03-07 | 109.71 | 109.97 | ↑$0.26 (0.23%) | 109.71 | 110.44 | 24.26K |
2024-03-06 | 109.40 | 108.90 | ↓$0.50 (-0.46%) | 108.66 | 109.40 | 19.05K |
2024-03-05 | 108.94 | 108.40 | ↓$0.54 (-0.50%) | 108.16 | 109.46 | 18.12K |
2024-03-04 | 110.04 | 109.46 | ↓$0.58 (-0.53%) | 109.27 | 110.62 | 29.62K |
2024-03-01 | 109.78 | 109.94 | ↑$0.16 (0.15%) | 108.92 | 110.05 | 41.94K |
2024-02-29 | 109.53 | 109.23 | ↓$0.30 (-0.27%) | 108.70 | 109.89 | 35.28K |
2024-02-28 | 108.77 | 108.57 | ↓$0.20 (-0.18%) | 108.19 | 109.22 | 23.92K |
2024-02-27 | 109.58 | 109.43 | ↓$0.15 (-0.14%) | 109.17 | 109.60 | 29.32K |
2024-02-26 | 108.45 | 108.89 | ↑$0.44 (0.41%) | 107.99 | 109.08 | 25.46K |
2024-02-23 | 108.12 | 108.23 | ↑$0.11 (0.10%) | 107.59 | 108.91 | 67.52K |
2024-02-22 | 107.76 | 107.95 | ↑$0.19 (0.18%) | 107.19 | 108.03 | 234.41K |
2024-02-21 | 107.00 | 107.37 | ↑$0.37 (0.35%) | 106.60 | 107.38 | 19.36K |
2024-02-20 | 107.64 | 107.39 | ↓$0.25 (-0.23%) | 107.19 | 107.90 | 39.77K |
2024-02-16 | 109.02 | 108.63 | ↓$0.39 (-0.36%) | 108.54 | 109.72 | 29.22K |
2024-02-15 | 108.46 | 109.94 | ↑$1.48 (1.36%) | 108.35 | 110.08 | 36.48K |
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?