Vanguard S&P Small-Cap 600 Growth ETF (VIOG)

VIOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	114.52	115.16	113.78	114.45	114.45	0.37%	16,609
Jun 26, 2025	112.67	114.32	112.67	114.03	114.03	1.31%	20,576
Jun 25, 2025	113.52	113.55	112.28	112.56	112.56	-0.92%	18,672
Jun 24, 2025	113.07	113.84	113.07	113.60	113.60	1.16%	27,181
Jun 23, 2025	110.66	112.44	109.99	112.30	112.30	1.33%	13,811
Jun 20, 2025	112.02	112.02	110.73	110.83	110.83	-0.17%	9,302
Jun 18, 2025	110.74	112.12	110.74	111.02	111.02	0.33%	18,182
Jun 17, 2025	110.83	111.66	110.66	110.66	110.66	-0.73%	9,567
Jun 16, 2025	111.54	112.27	111.47	111.47	111.47	0.51%	17,511
Jun 13, 2025	111.57	112.16	110.37	110.90	110.90	-1.51%	22,087
Jun 12, 2025	112.80	112.86	112.33	112.60	112.60	-0.67%	25,166
Jun 11, 2025	114.33	114.50	113.22	113.36	113.36	-0.63%	11,497
Jun 10, 2025	113.86	114.30	113.73	114.07	114.07	0.37%	21,332
Jun 9, 2025	113.54	114.23	113.14	113.65	113.65	0.79%	11,058
Jun 6, 2025	112.92	113.04	112.41	112.76	112.76	1.14%	20,056
Jun 5, 2025	111.30	111.76	110.85	111.49	111.49	0.01%	12,814
Jun 4, 2025	111.61	111.77	111.20	111.48	111.48	-0.13%	16,071
Jun 3, 2025	110.10	111.93	109.93	111.62	111.62	1.37%	38,303
Jun 2, 2025	110.24	110.24	108.63	110.11	110.11	-0.10%	27,622
May 30, 2025	109.91	110.76	109.46	110.22	110.22	-0.16%	15,048
May 29, 2025	110.91	110.91	109.79	110.40	110.40	0.32%	10,962
May 28, 2025	111.55	111.55	110.05	110.05	110.05	-1.19%	12,879
May 27, 2025	110.45	111.48	110.00	111.38	111.38	2.36%	20,301
May 23, 2025	108.50	109.31	108.44	108.81	108.81	-0.47%	10,516
May 22, 2025	109.48	109.97	108.88	109.32	109.32	-0.40%	37,753
May 21, 2025	111.19	111.65	109.36	109.76	109.76	-2.15%	10,842
May 20, 2025	112.24	112.64	112.04	112.17	112.17	-0.43%	16,838
May 19, 2025	111.28	112.66	110.86	112.66	112.66	-0.20%	10,718
May 16, 2025	111.80	113.03	111.80	112.89	112.89	1.09%	158,012
May 15, 2025	110.92	111.87	110.92	111.67	111.67	0.26%	12,907
May 14, 2025	112.06	112.20	111.30	111.38	111.38	-0.99%	11,341
May 13, 2025	112.44	112.81	111.90	112.50	112.50	0.82%	20,791
May 12, 2025	112.32	112.63	110.95	111.59	111.59	3.10%	22,801
May 9, 2025	108.47	108.75	107.79	108.23	108.23	-	14,327
May 8, 2025	107.72	108.70	106.75	108.23	108.23	1.65%	12,120
May 7, 2025	106.87	107.10	105.88	106.47	106.47	0.20%	12,215
May 6, 2025	105.71	106.68	105.71	106.26	106.26	-0.75%	11,744
May 5, 2025	106.45	107.63	106.45	107.06	107.06	-0.50%	15,861
May 2, 2025	106.23	107.87	106.22	107.60	107.60	2.47%	19,188
May 1, 2025	104.54	105.63	103.91	105.01	105.01	1.14%	36,413
Apr 30, 2025	102.96	104.24	101.96	103.83	103.83	-0.78%	17,515
Apr 29, 2025	103.36	104.91	103.34	104.65	104.65	0.53%	17,762
Apr 28, 2025	103.87	104.59	102.65	104.10	104.10	0.41%	33,358
Apr 25, 2025	102.95	103.83	102.43	103.67	103.67	-0.07%	12,385
Apr 24, 2025	101.87	103.74	101.72	103.74	103.74	2.10%	47,209
Apr 23, 2025	103.38	104.67	101.46	101.61	101.61	1.33%	35,788
Apr 22, 2025	99.34	100.59	98.86	100.28	100.28	2.36%	29,156
Apr 21, 2025	99.32	99.32	97.00	97.97	97.97	-2.16%	27,046
Apr 17, 2025	99.49	100.73	99.25	100.13	100.13	0.85%	107,537
Apr 16, 2025	99.76	100.29	98.20	99.29	99.29	-1.28%	30,832

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.