Vanguard S&P Small-Cap 600 Growth ETF (VIOG)
NYSEARCA: VIOG · Real-Time Price · USD
118.54
-1.97 (-1.64%)
Aug 14, 2025, 1:34 PM EDT - Market open
VIOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 119.15 | 120.60 | 119.02 | 120.51 | 120.51 | 1.68% | 16,452 |
| Aug 12, 2025 | 115.79 | 118.67 | 115.79 | 118.52 | 118.52 | 3.02% | 15,352 |
| Aug 11, 2025 | 115.18 | 115.50 | 115.00 | 115.04 | 115.04 | -0.04% | 20,866 |
| Aug 8, 2025 | 115.56 | 115.75 | 114.57 | 115.09 | 115.09 | 0.30% | 23,712 |
| Aug 7, 2025 | 116.16 | 116.16 | 114.34 | 114.75 | 114.75 | -0.62% | 17,032 |
| Aug 6, 2025 | 115.90 | 115.90 | 115.10 | 115.47 | 115.47 | 0.10% | 10,080 |
| Aug 5, 2025 | 115.12 | 115.61 | 114.44 | 115.36 | 115.36 | 0.40% | 14,514 |
| Aug 4, 2025 | 113.47 | 115.02 | 113.47 | 114.91 | 114.91 | 1.49% | 22,111 |
| Aug 1, 2025 | 113.81 | 113.81 | 111.66 | 113.22 | 113.22 | -1.53% | 60,576 |
| Jul 31, 2025 | 115.59 | 116.10 | 114.69 | 114.98 | 114.98 | -1.13% | 15,137 |
| Jul 30, 2025 | 116.74 | 117.85 | 115.75 | 116.30 | 116.30 | -0.18% | 14,923 |
| Jul 29, 2025 | 117.27 | 117.27 | 116.30 | 116.51 | 116.51 | -0.18% | 7,303 |
| Jul 28, 2025 | 117.11 | 117.11 | 116.56 | 116.72 | 116.72 | 0.04% | 11,310 |
| Jul 25, 2025 | 116.27 | 116.75 | 115.95 | 116.68 | 116.68 | 0.46% | 6,672 |
| Jul 24, 2025 | 117.09 | 117.15 | 116.15 | 116.15 | 116.15 | -1.32% | 23,797 |
| Jul 23, 2025 | 117.08 | 117.80 | 117.00 | 117.70 | 117.70 | 0.95% | 14,771 |
| Jul 22, 2025 | 116.08 | 116.93 | 115.92 | 116.60 | 116.60 | 0.63% | 12,045 |
| Jul 21, 2025 | 117.11 | 117.11 | 115.87 | 115.87 | 115.87 | -0.41% | 18,496 |
| Jul 18, 2025 | 117.80 | 117.80 | 116.24 | 116.34 | 116.34 | -0.85% | 11,152 |
| Jul 17, 2025 | 115.88 | 117.73 | 115.88 | 117.34 | 117.34 | 1.02% | 12,454 |
| Jul 16, 2025 | 115.71 | 116.17 | 115.12 | 116.15 | 116.15 | 0.88% | 18,545 |
| Jul 15, 2025 | 118.06 | 118.06 | 115.14 | 115.14 | 115.14 | -2.00% | 20,829 |
| Jul 14, 2025 | 116.53 | 117.49 | 116.53 | 117.49 | 117.49 | 0.63% | 15,330 |
| Jul 11, 2025 | 117.34 | 117.48 | 116.76 | 116.76 | 116.76 | -0.98% | 8,556 |
| Jul 10, 2025 | 117.09 | 118.55 | 117.08 | 117.91 | 117.91 | 0.70% | 39,865 |
| Jul 9, 2025 | 116.40 | 117.09 | 115.60 | 117.09 | 117.09 | 1.12% | 9,924 |
| Jul 8, 2025 | 115.74 | 116.42 | 115.58 | 115.79 | 115.79 | 0.39% | 18,551 |
| Jul 7, 2025 | 116.46 | 116.91 | 115.04 | 115.34 | 115.34 | -1.80% | 16,086 |
| Jul 3, 2025 | 116.85 | 117.46 | 116.85 | 117.46 | 117.46 | 0.73% | 10,277 |
| Jul 2, 2025 | 115.51 | 116.61 | 115.00 | 116.61 | 116.61 | 1.14% | 19,260 |
| Jul 1, 2025 | 113.71 | 116.42 | 113.71 | 115.29 | 115.29 | 0.75% | 19,074 |
| Jun 30, 2025 | 114.62 | 114.82 | 114.03 | 114.43 | 114.43 | -0.02% | 21,589 |
| Jun 27, 2025 | 114.52 | 115.16 | 113.78 | 114.45 | 114.20 | 0.37% | 16,609 |
| Jun 26, 2025 | 112.67 | 114.32 | 112.67 | 114.03 | 113.78 | 1.31% | 20,576 |
| Jun 25, 2025 | 113.52 | 113.55 | 112.28 | 112.56 | 112.31 | -0.92% | 18,672 |
| Jun 24, 2025 | 113.07 | 113.84 | 113.07 | 113.60 | 113.35 | 1.16% | 27,181 |
| Jun 23, 2025 | 110.66 | 112.44 | 109.99 | 112.30 | 112.05 | 1.33% | 13,811 |
| Jun 20, 2025 | 112.02 | 112.02 | 110.73 | 110.83 | 110.59 | -0.17% | 9,302 |
| Jun 18, 2025 | 110.74 | 112.12 | 110.74 | 111.02 | 110.78 | 0.33% | 18,182 |
| Jun 17, 2025 | 110.83 | 111.66 | 110.66 | 110.66 | 110.42 | -0.73% | 9,567 |
| Jun 16, 2025 | 111.54 | 112.27 | 111.47 | 111.47 | 111.22 | 0.51% | 17,511 |
| Jun 13, 2025 | 111.57 | 112.16 | 110.37 | 110.90 | 110.66 | -1.51% | 22,087 |
| Jun 12, 2025 | 112.80 | 112.86 | 112.33 | 112.60 | 112.35 | -0.67% | 25,166 |
| Jun 11, 2025 | 114.33 | 114.50 | 113.22 | 113.36 | 113.11 | -0.63% | 11,497 |
| Jun 10, 2025 | 113.86 | 114.30 | 113.73 | 114.07 | 113.82 | 0.37% | 21,332 |
| Jun 9, 2025 | 113.54 | 114.23 | 113.14 | 113.65 | 113.40 | 0.79% | 11,058 |
| Jun 6, 2025 | 112.92 | 113.04 | 112.41 | 112.76 | 112.51 | 1.14% | 20,056 |
| Jun 5, 2025 | 111.30 | 111.76 | 110.85 | 111.49 | 111.25 | 0.01% | 12,814 |
| Jun 4, 2025 | 111.61 | 111.77 | 111.20 | 111.48 | 111.23 | -0.13% | 16,071 |
| Jun 3, 2025 | 110.10 | 111.93 | 109.93 | 111.62 | 111.37 | 1.37% | 38,303 |