Skip to main content
Vanguard S&P Small-Cap 600 Growth ETF (VIOG)
NYSEARCA: VIOG · Real-Time Price · USD
123.37
-0.27 (-0.22%)
Dec 5, 2025, 12:59 PM EST - Market open

VIOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025123.77123.82123.13123.27123.27-0.30%8,577
Dec 4, 2025123.50124.32123.00123.64123.64-0.02%12,601
Dec 3, 2025122.02123.69122.02123.67123.671.51%12,484
Dec 2, 2025122.47122.47121.80121.83121.830.02%9,150
Dec 1, 2025121.42122.54121.42121.81121.81-0.82%11,463
Nov 28, 2025122.74123.17122.59122.81122.81-0.07%17,085
Nov 26, 2025122.15123.79122.15122.90122.900.46%16,309
Nov 25, 2025119.40122.64119.40122.34122.342.50%15,094
Nov 24, 2025117.61119.36117.61119.36119.361.32%14,310
Nov 21, 2025114.61118.45114.61117.81117.813.12%8,369
Nov 20, 2025117.97117.97114.18114.25114.25-1.32%15,044
Nov 19, 2025115.67116.88115.56115.78115.78-0.04%16,156
Nov 18, 2025114.97116.30114.97115.82115.820.22%20,952
Nov 17, 2025117.59117.92115.31115.57115.57-2.07%13,393
Nov 14, 2025116.73118.40116.73118.01118.01-0.18%13,146
Nov 13, 2025120.45120.66117.97118.22118.22-2.33%11,721
Nov 12, 2025121.56122.15121.04121.04121.04-0.04%12,474
Nov 11, 2025120.54121.50120.54121.08121.080.23%17,108
Nov 10, 2025121.25121.52120.17120.80120.800.72%14,920
Nov 7, 2025119.14119.93118.19119.93119.930.37%7,252
Nov 6, 2025120.87120.99119.29119.49119.49-0.85%9,359
Nov 5, 2025119.32121.11119.32120.51120.511.37%15,967
Nov 4, 2025118.63119.68118.61118.88118.88-1.07%15,590
Nov 3, 2025119.98120.17118.61120.17120.170.15%17,549
Oct 31, 2025119.56119.98119.16119.98119.980.28%8,945
Oct 30, 2025120.89121.62119.65119.65119.65-1.08%9,161
Oct 29, 2025122.24123.20120.54120.96120.96-1.57%11,819
Oct 28, 2025123.65123.65122.73122.89122.89-0.81%10,241
Oct 27, 2025124.53124.53123.42123.90123.900.33%14,081
Oct 24, 2025123.83124.16123.49123.49123.490.66%16,181
Oct 23, 2025121.96122.78121.62122.68122.680.90%11,008
Oct 22, 2025122.82123.08120.87121.58121.58-1.02%9,147
Oct 21, 2025122.19122.94121.76122.84122.840.29%10,912
Oct 20, 2025121.87122.64121.81122.48122.481.67%19,592
Oct 17, 2025119.98120.68119.92120.47120.47-0.11%11,288
Oct 16, 2025122.69122.69120.14120.60120.60-1.26%31,729
Oct 15, 2025122.18122.77121.33122.14122.140.71%17,665
Oct 14, 2025117.76121.70117.76121.28121.281.55%5,653
Oct 13, 2025118.56119.44118.56119.43119.431.83%13,387
Oct 10, 2025121.00121.00117.28117.28117.28-2.71%18,868
Oct 9, 2025121.93121.93120.41120.54120.54-1.11%23,949
Oct 8, 2025121.54121.94120.97121.89121.890.76%299,788
Oct 7, 2025122.15122.45120.73120.98120.98-1.03%10,468
Oct 6, 2025123.33123.33122.21122.24122.24-0.18%15,806
Oct 3, 2025122.18123.63122.18122.46122.460.39%25,755
Oct 2, 2025121.85121.99120.78121.99121.990.33%22,356
Oct 1, 2025121.26121.80120.73121.59121.59-0.14%21,151
Sep 30, 2025121.32121.76120.59121.76121.760.36%10,263
Sep 29, 2025121.84121.84120.89121.32121.32-0.20%31,871
Sep 26, 2025120.82121.56120.67121.56121.250.93%20,910