Skip to main content

S&P Smallcap 600 Growth Vanguard (NY: VIOG )

112.43 +0.74 (+0.66%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 70.07 70.07 68.73 68.79 24,459 -1.22(-1.75%)
Feb 27, 2018 71.00 71.00 70.02 70.02 10,912 -0.87(-1.22%)
Feb 26, 2018 70.75 70.99 70.20 70.88 19,346 +0.59(+0.85%)
Feb 23, 2018 70.06 70.29 69.94 70.29 4,669 +0.62(+0.88%)
Feb 22, 2018 69.59 69.67 11,461 -0.14(-0.20%)
Feb 21, 2018 69.39 70.69 69.39 69.81 11,548 +0.54(+0.78%)
Feb 20, 2018 69.53 69.92 69.19 69.27 16,033 -0.71(-1.01%)
Feb 16, 2018 69.98 69.98 69.98 0 +0.39(+0.56%)
Feb 15, 2018 69.59 69.74 69.35 69.60 21,622 +0.72(+1.04%)
Feb 14, 2018 67.27 69.01 67.27 68.88 12,610 +1.16(+1.71%)
Feb 13, 2018 67.39 67.73 67.24 67.72 11,011 +0.12(+0.17%)
Feb 12, 2018 67.13 67.92 66.52 67.60 22,932 +0.16(+0.23%)
Feb 09, 2018 66.77 67.44 65.10 67.44 16,115 +0.89(+1.34%)
Feb 08, 2018 68.27 68.27 66.55 66.55 13,400 -1.73(-2.53%)
Feb 07, 2018 68.26 68.65 68.15 68.28 40,950 +0.02(+0.03%)
Feb 06, 2018 66.18 68.40 62.27 68.26 81,597 -0.27(-0.40%)
Feb 05, 2018 69.59 69.82 67.83 68.53 32,282 -1.67(-2.37%)
Feb 02, 2018 71.24 71.52 70.18 70.19 23,450 -1.39(-1.94%)
Feb 01, 2018 71.08 71.71 70.85 71.58 17,031 +0.15(+0.20%)
Jan 31, 2018 71.95 72.06 71.21 71.44 18,066 -0.22(-0.31%)
Jan 30, 2018 71.92 71.92 71.40 71.66 24,751 -0.54(-0.75%)
Jan 29, 2018 72.36 72.59 72.20 72.20 21,678 -0.31(-0.43%)
Jan 26, 2018 72.52 72.57 72.17 72.51 15,251 +0.46(+0.63%)
Jan 25, 2018 72.40 72.40 71.66 72.05 16,832 +0.15(+0.21%)
Jan 24, 2018 72.67 72.67 71.73 71.90 19,159 -0.55(-0.76%)
Jan 23, 2018 72.10 72.52 71.99 72.45 20,454 +0.48(+0.67%)
Jan 22, 2018 71.94 72.17 71.85 71.97 20,348 -0.02(-0.02%)
Jan 19, 2018 70.90 72.02 70.90 71.99 12,313 +1.04(+1.47%)
Jan 18, 2018 71.35 71.35 70.92 70.94 21,071 -0.53(-0.74%)
Jan 17, 2018 71.02 71.57 70.74 71.47 25,137 +0.69(+0.98%)
Jan 16, 2018 71.62 71.93 70.67 70.78 34,135 -0.36(-0.51%)
Jan 12, 2018 71.14 71.14 71.14 0 +0.26(+0.37%)
Jan 11, 2018 69.93 70.89 69.93 70.88 11,346 +1.16(+1.66%)
Jan 10, 2018 69.74 69.74 69.52 69.72 34,533 -0.39(-0.56%)
Jan 09, 2018 69.89 70.11 69.82 70.11 18,827 +0.42(+0.60%)
Jan 08, 2018 69.56 69.75 69.10 69.69 28,768 -0.02(-0.03%)
Jan 05, 2018 69.49 69.71 69.46 69.71 14,954 +0.44(+0.63%)
Jan 04, 2018 69.50 69.55 69.18 69.27 33,772 +0.03(+0.05%)
Jan 03, 2018 69.17 69.29 68.97 69.24 42,327 +0.16(+0.23%)
Jan 02, 2018 69.18 69.32 68.84 69.09 93,244 +0.24(+0.35%)
Dec 29, 2017 68.84 68.84 68.84 0 -0.41(-0.59%)
Dec 28, 2017 69.18 69.30 69.03 69.26 23,293 +0.19(+0.28%)
Dec 27, 2017 69.11 69.33 68.98 69.06 15,988 +0.05(+0.08%)
Dec 26, 2017 69.10 69.14 68.95 69.01 12,177 -0.02(-0.02%)
Dec 22, 2017 69.24 69.24 68.96 69.02 18,617 -0.25(-0.36%)
Dec 21, 2017 69.32 69.43 69.19 69.27 12,247 +0.22(+0.32%)
Dec 20, 2017 69.33 69.33 68.98 69.05 20,431 +0.13(+0.19%)
Dec 19, 2017 69.69 69.69 68.92 68.92 22,301 -0.53(-0.76%)
Dec 18, 2017 69.20 69.65 69.20 69.45 30,211 +0.79(+1.15%)
Dec 15, 2017 67.83 69.02 67.83 68.66 60,965 +1.37(+2.03%)
Dec 14, 2017 68.27 68.37 67.29 67.29 14,527 -0.85(-1.24%)
Dec 13, 2017 67.67 68.26 67.67 68.14 13,819 +0.41(+0.61%)
Dec 12, 2017 67.97 68.07 67.69 67.73 8,777 -0.11(-0.17%)
Dec 11, 2017 68.04 68.21 67.65 67.84 23,968 -0.20(-0.30%)
Dec 08, 2017 68.49 68.49 68.04 68.04 13,840 -0.10(-0.15%)
Dec 07, 2017 67.74 68.39 67.74 68.14 9,534 +0.35(+0.51%)
Dec 06, 2017 67.84 68.01 67.80 67.80 10,227 -0.29(-0.42%)
Dec 05, 2017 68.94 68.94 68.08 68.08 20,179 -0.61(-0.89%)
Dec 04, 2017 69.60 69.84 68.66 68.69 20,347 -0.05(-0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.