Skip to main content

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

112.27 +0.58 (+0.52%)
Streaming Delayed Price Updated: 2:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 99.01 99.13 98.31 98.41 193,208 +0.27(+0.28%)
Jun 29, 2023 96.68 98.35 96.68 98.14 28,581 +1.67(+1.73%)
Jun 28, 2023 96.07 96.58 95.85 96.47 41,662 +0.08(+0.08%)
Jun 27, 2023 95.03 96.58 94.70 96.39 26,672 +1.47(+1.55%)
Jun 26, 2023 94.42 95.51 94.42 94.92 15,817 +0.47(+0.49%)
Jun 23, 2023 94.97 95.66 94.31 94.45 21,272 -1.69(-1.76%)
Jun 22, 2023 96.56 96.56 95.76 96.14 11,915 -0.61(-0.63%)
Jun 21, 2023 96.67 97.50 96.62 96.76 18,696 -0.26(-0.27%)
Jun 20, 2023 97.02 97.21 96.67 97.02 21,928 -0.23(-0.24%)
Jun 16, 2023 97.95 97.95 96.75 97.25 12,772 -0.63(-0.65%)
Jun 15, 2023 96.68 97.89 96.68 97.89 14,625 +7.29(+8.05%)
May 08, 2023 91.48 91.48 90.17 90.60 14,485 -0.30(-0.33%)
May 05, 2023 90.01 91.19 90.01 90.90 11,784 +2.05(+2.31%)
May 04, 2023 89.04 89.12 88.03 88.84 16,155 -0.84(-0.93%)
May 03, 2023 89.95 90.96 89.67 89.68 19,127 +0.04(+0.04%)
May 02, 2023 90.67 90.67 88.64 89.65 10,509 -1.44(-1.58%)
May 01, 2023 90.58 91.76 90.58 91.09 33,163 +0.28(+0.31%)
Apr 28, 2023 89.91 91.17 89.91 90.81 16,817 +0.71(+0.79%)
Apr 27, 2023 89.33 90.40 89.00 90.10 13,370 +0.97(+1.09%)
Apr 26, 2023 89.65 89.92 88.83 89.13 12,661 -0.70(-0.78%)
Apr 25, 2023 91.55 91.55 89.83 89.83 17,861 -2.35(-2.55%)
Apr 24, 2023 92.11 92.65 91.88 92.18 11,031 -0.12(-0.13%)
Apr 21, 2023 92.69 92.69 91.85 92.30 14,186 -0.09(-0.10%)
Apr 20, 2023 91.90 92.72 91.90 92.39 9,214 -0.16(-0.17%)
Apr 19, 2023 92.02 92.80 91.81 92.55 17,932 +0.02(+0.02%)
Apr 18, 2023 93.60 93.60 92.16 92.53 10,695 -0.58(-0.62%)
Apr 17, 2023 92.84 93.14 92.40 93.11 15,372 +0.45(+0.48%)
Apr 14, 2023 93.39 93.47 92.12 92.66 7,393 -0.68(-0.73%)
Apr 13, 2023 92.67 93.60 92.40 93.34 18,782 +0.92(+0.99%)
Apr 12, 2023 93.69 93.69 92.35 92.42 11,572 -0.34(-0.36%)
Apr 11, 2023 92.67 93.36 92.53 92.76 24,273 +0.31(+0.33%)
Apr 10, 2023 91.10 92.45 91.10 92.45 12,211 +1.30(+1.42%)
Apr 06, 2023 91.10 91.57 90.89 91.16 8,076 -0.26(-0.28%)
Apr 05, 2023 91.74 91.74 90.77 91.41 6,732 -0.55(-0.60%)
Apr 04, 2023 94.38 94.38 91.60 91.96 8,781 -2.05(-2.18%)
Apr 03, 2023 93.86 94.39 92.96 94.01 20,409 +0.25(+0.26%)
Mar 31, 2023 92.69 93.77 92.69 93.77 10,729 +1.57(+1.70%)
Mar 30, 2023 92.94 93.11 91.76 92.19 15,255 +0.01(+0.01%)
Mar 29, 2023 92.85 92.85 91.74 92.18 14,348 +0.37(+0.40%)
Mar 28, 2023 91.48 92.11 91.18 91.82 18,967 -0.09(-0.10%)
Mar 27, 2023 92.09 92.20 91.40 91.91 13,076 +0.88(+0.97%)
Mar 24, 2023 89.30 91.13 88.87 91.03 11,048 +0.95(+1.05%)
Mar 23, 2023 91.22 91.86 89.76 90.08 13,780 -0.66(-0.73%)
Mar 22, 2023 93.03 93.15 90.53 90.74 12,656 -2.35(-2.52%)
Mar 21, 2023 93.03 93.44 92.64 93.09 5,014 +1.47(+1.61%)
Mar 20, 2023 90.60 91.99 90.60 91.62 7,348 +1.49(+1.65%)
Mar 17, 2023 91.49 91.49 89.90 90.13 25,902 -2.26(-2.44%)
Mar 16, 2023 89.65 92.58 89.56 92.38 16,329 +1.92(+2.12%)
Mar 15, 2023 90.80 90.80 89.34 90.46 23,775 -1.84(-1.99%)
Mar 14, 2023 91.53 93.28 91.53 92.30 15,209 +2.06(+2.29%)
Mar 13, 2023 90.24 91.67 89.58 90.23 15,210 -1.83(-1.99%)
Mar 10, 2023 93.90 93.90 91.43 92.07 17,647 -2.41(-2.55%)
Mar 09, 2023 96.46 96.46 94.48 94.48 10,687 -1.98(-2.05%)
Mar 08, 2023 96.63 96.75 95.78 96.46 13,758 +0.09(+0.09%)
Mar 07, 2023 97.40 97.40 96.03 96.37 21,942 -0.90(-0.92%)
Mar 06, 2023 99.33 99.33 97.06 97.27 14,218 -1.92(-1.94%)
Mar 03, 2023 97.98 99.22 97.98 99.19 5,166 +1.13(+1.15%)
Mar 02, 2023 97.32 98.06 97.04 98.06 18,276 +0.18(+0.18%)
Mar 01, 2023 97.66 97.99 97.62 97.89 9,014 +0.20(+0.20%)
Feb 28, 2023 98.07 98.71 97.69 97.69 11,269 -0.22(-0.23%)
Feb 27, 2023 98.38 98.87 97.76 97.91 10,716 +0.33(+0.34%)
Feb 24, 2023 96.99 97.62 96.99 97.58 6,017 -0.57(-0.58%)
Feb 23, 2023 98.41 98.41 97.16 98.15 7,267 +0.72(+0.74%)
Feb 22, 2023 97.67 97.85 97.09 97.42 11,317 +0.11(+0.11%)
Feb 21, 2023 99.23 99.23 97.32 97.32 28,432 -2.66(-2.66%)
Feb 17, 2023 99.18 99.99 98.98 99.98 6,701 +0.00(+0.00%)
Feb 16, 2023 99.61 100.79 99.41 99.97 23,366 -0.67(-0.66%)
Feb 15, 2023 99.20 100.64 98.93 100.64 23,172 +0.81(+0.82%)
Feb 14, 2023 99.70 99.99 98.82 99.82 17,371 -0.03(-0.03%)
Feb 13, 2023 98.98 99.89 98.98 99.85 11,844 +1.00(+1.01%)
Feb 10, 2023 98.23 98.85 97.95 98.85 8,980 +0.37(+0.37%)
Feb 09, 2023 100.68 100.68 98.43 98.49 9,460 -1.35(-1.35%)
Feb 08, 2023 100.89 100.89 99.69 99.84 15,384 -1.56(-1.54%)
Feb 07, 2023 100.19 101.40 99.57 101.39 16,340 +0.91(+0.90%)
Feb 06, 2023 101.72 101.72 100.38 100.49 15,749 -1.59(-1.56%)
Feb 03, 2023 101.55 102.86 101.55 102.08 14,558 -0.29(-0.28%)
Feb 02, 2023 100.74 102.37 100.74 102.37 14,214 +2.31(+2.31%)
Feb 01, 2023 98.63 100.38 98.22 100.06 35,186 +1.54(+1.56%)
Jan 31, 2023 96.75 98.52 96.75 98.52 26,117 +2.09(+2.16%)
Jan 30, 2023 96.62 97.69 96.43 96.43 18,193 -1.10(-1.13%)
Jan 27, 2023 97.00 97.76 96.96 97.53 11,990 +0.22(+0.23%)
Jan 26, 2023 97.33 97.33 96.38 97.31 10,671 +0.57(+0.59%)
Jan 25, 2023 96.17 96.74 95.44 96.74 20,361 +0.02(+0.02%)
Jan 24, 2023 96.65 97.05 96.18 96.72 15,504 -0.15(-0.15%)
Jan 23, 2023 96.23 97.13 95.79 96.86 36,442 +1.02(+1.07%)
Jan 20, 2023 95.20 95.84 94.80 95.84 15,111 +1.25(+1.32%)
Jan 19, 2023 94.98 94.98 94.17 94.60 33,868 -0.88(-0.92%)
Jan 18, 2023 97.59 97.59 95.46 95.47 19,575 -1.57(-1.62%)
Jan 17, 2023 97.72 97.72 97.04 97.04 10,809 -0.45(-0.46%)
Jan 13, 2023 96.07 97.56 96.07 97.50 18,501 +0.77(+0.79%)
Jan 12, 2023 95.59 96.73 95.47 96.73 10,918 +1.21(+1.27%)
Jan 11, 2023 95.10 95.52 94.79 95.52 7,096 +0.94(+0.99%)
Jan 10, 2023 93.51 94.58 93.34 94.58 19,988 +1.08(+1.16%)
Jan 09, 2023 94.21 94.55 93.32 93.49 24,257 -0.02(-0.02%)
Jan 06, 2023 92.26 93.52 91.90 93.51 12,281 +2.26(+2.48%)
Jan 05, 2023 91.56 91.67 90.97 91.25 9,047 -0.89(-0.96%)
Jan 04, 2023 92.22 92.87 91.84 92.13 26,325 +0.62(+0.67%)
Jan 03, 2023 92.79 92.96 91.01 91.52 13,892 -0.51(-0.56%)
Dec 30, 2022 91.60 92.03 91.33 92.03 35,124 -0.44(-0.47%)
Dec 29, 2022 91.14 92.72 91.14 92.46 22,795 +1.90(+2.09%)
Dec 28, 2022 92.10 92.10 90.57 90.57 32,721 -1.78(-1.92%)
Dec 27, 2022 92.32 92.65 91.99 92.34 46,749 -0.20(-0.21%)
Dec 23, 2022 91.98 92.58 91.49 92.54 17,969 +0.60(+0.65%)
Dec 22, 2022 92.32 92.32 90.55 91.94 29,155 -1.21(-1.30%)
Dec 21, 2022 92.16 93.56 92.16 93.15 34,236 +1.48(+1.61%)
Dec 20, 2022 90.88 92.08 90.88 91.67 29,661 +0.26(+0.29%)
Dec 19, 2022 91.62 91.96 91.05 91.41 26,282 -0.36(-0.39%)
Dec 16, 2022 91.42 91.79 91.07 91.77 14,991 -0.83(-0.90%)
Dec 15, 2022 93.77 93.77 92.27 92.60 43,043 -2.53(-2.66%)
Dec 14, 2022 95.96 96.65 94.68 95.12 17,196 -0.71(-0.74%)
Dec 13, 2022 98.48 98.57 95.57 95.83 26,916 +0.61(+0.64%)
Dec 12, 2022 94.53 95.51 94.44 95.22 14,071 +0.95(+1.01%)
Dec 09, 2022 94.97 95.17 94.27 94.27 30,397 -1.11(-1.17%)
Dec 08, 2022 96.18 96.18 95.04 95.39 16,626 +0.38(+0.40%)
Dec 07, 2022 95.47 95.64 94.85 95.01 15,951 -0.06(-0.06%)
Dec 06, 2022 96.51 96.51 94.61 95.07 14,682 -1.10(-1.14%)
Dec 05, 2022 98.69 98.69 96.00 96.16 21,476 -2.99(-3.02%)
Dec 02, 2022 97.79 99.49 97.79 99.15 19,261 +0.34(+0.34%)
Dec 01, 2022 99.28 99.28 98.35 98.81 11,545 +0.23(+0.24%)
Nov 30, 2022 95.42 98.58 95.41 98.58 15,302 +2.60(+2.71%)
Nov 29, 2022 95.86 96.44 95.86 95.98 10,328 +0.13(+0.13%)
Nov 28, 2022 96.94 97.08 95.45 95.85 25,539 -1.86(-1.91%)
Nov 25, 2022 97.56 97.93 97.56 97.71 15,487 +0.29(+0.30%)
Nov 23, 2022 97.13 97.82 96.83 97.43 20,124 +0.30(+0.31%)
Nov 22, 2022 96.27 97.13 96.02 97.13 19,584 +1.06(+1.10%)
Nov 21, 2022 96.11 96.16 95.60 96.07 24,272 -0.32(-0.33%)
Nov 18, 2022 96.97 97.14 96.18 96.38 23,594 +0.56(+0.58%)
Nov 17, 2022 95.63 95.93 94.78 95.83 27,559 -0.74(-0.77%)
Nov 16, 2022 97.80 97.80 96.20 96.57 26,219 -1.76(-1.79%)
Nov 15, 2022 98.53 99.04 97.74 98.33 26,188 +1.50(+1.55%)
Nov 14, 2022 97.49 98.27 96.83 96.83 30,767 -1.13(-1.15%)
Nov 11, 2022 97.51 98.36 97.37 97.96 49,817 +0.89(+0.91%)
Nov 10, 2022 95.03 97.07 95.03 97.07 11,254 +5.86(+6.42%)
Nov 09, 2022 92.61 92.61 91.14 91.21 12,930 -2.11(-2.27%)
Nov 08, 2022 93.62 94.49 93.00 93.33 14,629 +0.20(+0.22%)
Nov 07, 2022 92.76 93.23 92.06 93.12 127,643 +1.11(+1.20%)
Nov 04, 2022 92.51 92.58 90.58 92.02 16,958 +1.23(+1.35%)
Nov 03, 2022 90.56 91.62 90.06 90.79 17,440 -0.88(-0.95%)
Nov 02, 2022 94.66 91.66 91.66 20,494 -3.37(-3.55%)
Nov 01, 2022 95.89 95.89 94.59 95.04 50,019 +0.29(+0.31%)
Oct 31, 2022 94.70 95.05 94.30 94.75 28,599 -0.06(-0.07%)
Oct 28, 2022 93.14 94.91 92.96 94.81 14,293 +1.94(+2.08%)
Oct 27, 2022 93.50 94.17 92.87 92.87 12,405 -0.05(-0.06%)
Oct 26, 2022 92.95 94.49 92.85 92.93 18,108 +0.24(+0.26%)
Oct 25, 2022 90.63 92.99 90.63 92.69 56,140 +2.34(+2.59%)
Oct 24, 2022 89.92 90.45 89.24 90.35 14,712 +0.68(+0.76%)
Oct 21, 2022 87.47 89.78 87.47 89.66 33,172 +2.11(+2.40%)
Oct 20, 2022 89.47 89.87 87.26 87.56 16,067 -1.18(-1.33%)
Oct 19, 2022 89.87 89.87 88.11 88.74 17,310 -1.71(-1.89%)
Oct 18, 2022 91.77 91.77 89.99 90.45 13,038 +0.82(+0.91%)
Oct 17, 2022 88.91 89.78 88.91 89.63 36,610 +2.39(+2.74%)
Oct 14, 2022 90.06 90.06 87.23 87.24 13,180 -2.21(-2.47%)
Oct 13, 2022 85.49 89.85 85.49 89.45 19,019 +2.11(+2.41%)
Oct 12, 2022 86.94 87.81 86.94 87.34 52,611 -0.63(-0.72%)
Oct 11, 2022 87.62 88.89 87.11 87.97 13,878 -0.07(-0.08%)
Oct 10, 2022 88.43 88.43 87.55 88.05 10,572 -0.06(-0.07%)
Oct 07, 2022 89.68 89.68 87.96 88.11 15,398 -2.43(-2.69%)
Oct 06, 2022 90.37 90.89 90.37 90.54 15,982 -0.41(-0.45%)
Oct 05, 2022 90.44 91.19 89.58 90.95 73,607 -0.54(-0.59%)
Oct 04, 2022 90.00 91.54 90.00 91.49 19,422 +3.17(+3.59%)
Oct 03, 2022 87.20 88.76 86.22 88.32 37,129 +2.25(+2.61%)
Sep 30, 2022 86.24 88.01 85.95 86.07 72,238 -0.34(-0.39%)
Sep 29, 2022 86.93 86.93 85.52 86.40 22,789 -1.74(-1.97%)
Sep 28, 2022 86.75 88.52 86.75 88.14 30,137 +2.52(+2.94%)
Sep 27, 2022 86.37 86.97 84.89 85.62 19,075 +0.20(+0.24%)
Sep 26, 2022 86.99 87.64 85.30 85.42 15,721 -1.13(-1.31%)
Sep 23, 2022 86.99 86.99 85.58 86.55 16,260 -1.75(-1.99%)
Sep 22, 2022 90.29 90.29 88.00 88.31 20,810 -2.11(-2.33%)
Sep 21, 2022 91.86 92.60 90.41 90.41 36,634 -0.97(-1.07%)
Sep 20, 2022 91.73 91.73 90.70 91.39 15,378 -1.04(-1.12%)
Sep 19, 2022 90.54 92.43 90.54 92.43 37,265 +0.96(+1.05%)
Sep 16, 2022 90.88 91.60 90.35 91.47 18,975 -0.78(-0.85%)
Sep 15, 2022 93.35 93.49 92.00 92.25 21,568 -0.84(-0.90%)
Sep 14, 2022 93.34 93.34 92.38 93.09 20,492 +0.01(+0.01%)
Sep 13, 2022 94.37 94.48 92.79 93.08 87,831 -3.65(-3.77%)
Sep 12, 2022 96.23 96.73 96.08 96.73 14,086 +1.02(+1.06%)
Sep 09, 2022 94.67 95.79 94.67 95.71 9,126 +1.82(+1.94%)
Sep 08, 2022 92.54 93.89 92.34 93.89 8,183 +0.75(+0.81%)
Sep 07, 2022 91.59 93.22 91.59 93.14 7,438 +1.58(+1.72%)
Sep 06, 2022 93.18 93.18 91.41 91.56 9,720 -1.22(-1.31%)
Sep 02, 2022 94.75 94.77 92.63 92.78 11,137 -0.74(-0.79%)
Sep 01, 2022 92.99 93.53 92.40 93.52 30,733 -1.27(-1.34%)
Aug 31, 2022 95.80 95.92 94.74 94.79 9,575 -0.71(-0.75%)
Aug 30, 2022 97.04 97.04 95.34 95.51 10,498 -1.37(-1.42%)
Aug 29, 2022 97.09 97.39 96.82 96.88 18,191 -1.04(-1.06%)
Aug 26, 2022 101.52 101.52 97.80 97.92 31,374 -3.42(-3.37%)
Aug 25, 2022 99.98 101.34 99.98 101.34 4,441 +1.84(+1.85%)
Aug 24, 2022 99.21 100.09 99.18 99.50 15,560 +0.31(+0.32%)
Aug 23, 2022 99.28 100.16 99.11 99.18 17,416 -0.00(-0.00%)
Aug 22, 2022 100.08 100.17 98.95 99.19 16,005 -2.41(-2.37%)
Aug 19, 2022 102.45 102.45 101.28 101.60 14,278 -1.86(-1.80%)
Aug 18, 2022 102.31 103.61 102.31 103.46 23,546 +0.96(+0.94%)
Aug 17, 2022 103.03 103.03 102.02 102.50 37,051 -1.48(-1.43%)
Aug 16, 2022 103.65 104.44 103.16 103.98 28,949 +0.34(+0.33%)
Aug 15, 2022 102.29 103.72 102.29 103.64 26,350 +0.54(+0.53%)
Aug 12, 2022 101.56 103.10 101.52 103.10 24,278 +1.90(+1.88%)
Aug 11, 2022 101.64 102.42 101.06 101.20 29,665 +0.45(+0.44%)
Aug 10, 2022 100.04 100.94 100.00 100.75 28,647 +2.55(+2.60%)
Aug 09, 2022 99.77 99.77 97.91 98.20 33,770 -2.07(-2.07%)
Aug 08, 2022 100.16 101.28 100.04 100.27 24,732 +0.42(+0.42%)
Aug 05, 2022 98.58 99.96 98.58 99.85 22,972 +0.43(+0.43%)
Aug 04, 2022 100.00 100.19 99.29 99.42 27,620 -0.82(-0.82%)
Aug 03, 2022 99.68 100.33 99.31 100.24 28,700 +1.24(+1.25%)
Aug 02, 2022 99.32 100.04 98.47 99.00 60,423 -0.54(-0.55%)
Aug 01, 2022 98.82 100.01 98.08 99.55 19,569 +0.36(+0.36%)
Jul 29, 2022 98.69 99.52 98.01 99.19 20,571 +0.72(+0.74%)
Jul 28, 2022 97.17 98.49 96.35 98.46 13,709 +1.20(+1.23%)
Jul 27, 2022 95.41 97.41 95.41 97.26 5,041 +2.43(+2.56%)
Jul 26, 2022 94.74 95.11 94.64 94.83 9,473 -0.52(-0.55%)
Jul 25, 2022 95.26 95.44 94.53 95.35 14,290 +0.55(+0.58%)
Jul 22, 2022 96.45 96.45 94.23 94.81 23,127 -1.39(-1.45%)
Jul 21, 2022 94.89 96.21 94.81 96.20 19,616 +0.81(+0.84%)
Jul 20, 2022 93.68 95.39 93.68 95.39 7,775 +1.83(+1.95%)
Jul 19, 2022 91.59 93.62 91.59 93.57 18,032 +3.31(+3.67%)
Jul 18, 2022 91.46 91.74 90.14 90.26 15,436 -0.18(-0.20%)
Jul 15, 2022 89.82 90.54 89.25 90.44 10,651 +1.80(+2.03%)
Jul 14, 2022 88.11 88.64 87.37 88.64 11,714 -0.75(-0.84%)
Jul 13, 2022 88.23 89.71 88.23 89.39 26,622 -0.10(-0.11%)
Jul 12, 2022 89.76 90.31 88.97 89.49 10,314 -0.42(-0.47%)
Jul 11, 2022 90.73 90.73 89.72 89.91 30,539 -1.33(-1.46%)
Jul 08, 2022 91.06 91.74 90.41 91.25 33,854 -0.14(-0.15%)
Jul 07, 2022 90.68 91.54 90.68 91.38 24,529 +1.87(+2.09%)
Jul 06, 2022 90.15 90.34 89.02 89.52 17,938 -0.82(-0.91%)
Jul 05, 2022 88.14 90.34 87.64 90.34 38,822 +0.71(+0.79%)
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.