Vanguard S&P Small-Cap 600 Growth Index Fund ETF Shares (VIOG) Historical Stock Data
118.38 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VIOG is down -0.39% a day on average. There have been 10 days where Vanguard S&P Small-Cap 600 Growth Index Fund ETF Shares closed green and 20 days where VIOG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 117.74 | 118.38 | ↑$0.64 (0.54%) | 116.99 | 118.48 | 28.56K |
| 2024-12-23 | 117.26 | 117.24 | ↓$0.02 (-0.02%) | 116.23 | 117.37 | 47.50K |
| 2024-12-20 | 116.50 | 117.91 | ↑$1.41 (1.21%) | 116.50 | 119.06 | 85.07K |
| 2024-12-19 | 118.52 | 117.47 | ↓$1.05 (-0.89%) | 117.21 | 119.41 | 74.73K |
| 2024-12-18 | 123.09 | 117.90 | ↓$5.19 (-4.22%) | 117.09 | 123.53 | 51.94K |
| 2024-12-17 | 123.63 | 122.67 | ↓$0.96 (-0.78%) | 122.51 | 123.73 | 34.65K |
| 2024-12-16 | 123.74 | 124.37 | ↑$0.63 (0.51%) | 123.55 | 124.71 | 29.29K |
| 2024-12-13 | 124.35 | 123.73 | ↓$0.62 (-0.50%) | 123.30 | 124.52 | 28.58K |
| 2024-12-12 | 125.76 | 124.79 | ↓$0.97 (-0.77%) | 124.57 | 125.82 | 35.50K |
| 2024-12-11 | 126.41 | 126.05 | ↓$0.36 (-0.28%) | 125.57 | 126.63 | 30.75K |
| 2024-12-10 | 125.64 | 125.11 | ↓$0.53 (-0.42%) | 124.69 | 126.17 | 28.65K |
| 2024-12-09 | 126.92 | 125.42 | ↓$1.50 (-1.18%) | 125.41 | 127.16 | 32.31K |
| 2024-12-06 | 127.31 | 126.14 | ↓$1.17 (-0.92%) | 125.69 | 127.31 | 36.49K |
| 2024-12-05 | 127.82 | 126.22 | ↓$1.60 (-1.25%) | 126.22 | 127.82 | 25.95K |
| 2024-12-04 | 128.36 | 128.38 | ↑$0.02 (0.02%) | 127.73 | 128.78 | 42.03K |
| 2024-12-03 | 128.98 | 128.12 | ↓$0.86 (-0.67%) | 127.85 | 129.27 | 64.59K |
| 2024-12-02 | 128.79 | 128.98 | ↑$0.19 (0.15%) | 127.69 | 129.32 | 95.15K |
| 2024-11-29 | 129.15 | 128.61 | ↓$0.54 (-0.42%) | 128.61 | 129.56 | 97.47K |
| 2024-11-27 | 128.91 | 128.17 | ↓$0.74 (-0.57%) | 128.17 | 129.87 | 46.20K |
| 2024-11-26 | 129.17 | 128.26 | ↓$0.91 (-0.70%) | 127.81 | 129.17 | 31.95K |
| 2024-11-25 | 129.12 | 129.74 | ↑$0.62 (0.48%) | 128.72 | 130.74 | 38.13K |
| 2024-11-22 | 126.05 | 127.50 | ↑$1.45 (1.15%) | 126.05 | 127.75 | 37.50K |
| 2024-11-21 | 124.27 | 125.43 | ↑$1.16 (0.93%) | 124.08 | 125.95 | 26.85K |
| 2024-11-20 | 122.78 | 123.47 | ↑$0.69 (0.56%) | 122.03 | 123.47 | 26.51K |
| 2024-11-19 | 120.96 | 123.01 | ↑$2.05 (1.69%) | 120.96 | 123.01 | 28.09K |
| 2024-11-18 | 122.31 | 122.23 | ↓$0.08 (-0.07%) | 122.16 | 123.27 | 30.54K |
| 2024-11-15 | 123.67 | 122.24 | ↓$1.43 (-1.16%) | 121.90 | 123.70 | 33.44K |
| 2024-11-14 | 125.80 | 123.68 | ↓$2.12 (-1.68%) | 123.25 | 126.07 | 40.42K |
| 2024-11-13 | 127.38 | 125.45 | ↓$1.93 (-1.52%) | 125.45 | 127.45 | 34.13K |
| 2024-11-12 | 127.86 | 126.60 | ↓$1.26 (-0.99%) | 126.31 | 128.39 | 35.93K |
Create an account or log in to view more rows.
$VIOG buy SHARES
$VIOG wow. The volume is so low today. Unreal
$VIOG 5 minute looks sexy
$VIOG I still don’t wanna buy it
$VIOG This is just getting warmed up.
$VIOG market starting to dump
$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