Skip to main content

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

120.75 +2.85 (+2.42%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 102.09 102.82 102.00 102.82 41,744 +0.89(+0.87%)
Jul 28, 2023 101.65 101.96 101.54 101.93 14,021 +1.24(+1.23%)
Jul 27, 2023 102.24 102.24 100.62 100.69 17,536 -0.96(-0.94%)
Jul 26, 2023 101.15 101.82 100.58 101.65 12,379 +0.18(+0.18%)
Jul 25, 2023 101.08 101.87 100.93 101.47 17,758 +0.07(+0.07%)
Jul 24, 2023 100.79 101.59 100.79 101.40 38,387 +0.57(+0.57%)
Jul 21, 2023 101.59 101.59 100.63 100.83 15,746 -0.11(-0.11%)
Jul 20, 2023 101.69 101.71 100.70 100.94 18,109 -0.88(-0.87%)
Jul 19, 2023 101.94 102.22 101.46 101.82 30,881 -0.06(-0.06%)
Jul 18, 2023 100.37 101.88 100.37 101.88 30,164 +1.41(+1.40%)
Jul 17, 2023 99.24 100.74 99.24 100.47 26,297 +0.95(+0.96%)
Jul 14, 2023 100.09 100.09 98.85 99.52 30,932 -0.62(-0.62%)
Jul 13, 2023 99.82 100.22 99.56 100.14 17,995 +0.58(+0.59%)
Jul 12, 2023 98.82 99.89 98.82 99.56 38,428 +1.08(+1.09%)
Jul 11, 2023 98.00 98.48 97.86 98.48 26,560 +0.95(+0.97%)
Jul 10, 2023 96.20 97.57 96.20 97.53 26,561 +1.26(+1.31%)
Jul 07, 2023 95.86 97.13 95.86 96.27 25,796 +0.62(+0.65%)
Jul 06, 2023 96.00 96.00 94.72 95.64 39,159 -1.26(-1.30%)
Jul 05, 2023 98.07 98.16 96.88 96.91 62,787 -1.44(-1.46%)
Jul 03, 2023 97.87 98.40 97.65 98.34 32,691 +0.41(+0.42%)
Jun 30, 2023 98.52 98.64 97.83 97.93 194,167 +0.27(+0.28%)
Jun 29, 2023 96.21 97.87 96.21 97.65 28,723 +1.66(+1.73%)
Jun 28, 2023 95.60 96.11 95.37 95.99 41,869 +0.08(+0.08%)
Jun 27, 2023 94.57 96.10 94.23 95.91 26,805 +1.47(+1.55%)
Jun 26, 2023 93.95 95.04 93.95 94.45 15,895 +0.46(+0.49%)
Jun 23, 2023 94.50 95.19 93.84 93.98 21,377 -1.68(-1.76%)
Jun 22, 2023 96.08 96.08 95.28 95.67 11,974 -0.61(-0.63%)
Jun 21, 2023 96.19 97.02 96.14 96.28 18,789 -0.26(-0.27%)
Jun 20, 2023 96.54 96.73 96.19 96.54 22,037 -0.23(-0.24%)
Jun 16, 2023 97.47 97.47 96.27 96.77 12,835 -0.63(-0.65%)
Jun 15, 2023 96.20 97.40 96.20 97.40 14,697 +7.25(+8.05%)
May 08, 2023 91.03 91.03 89.72 90.15 14,557 -0.30(-0.33%)
May 05, 2023 89.56 90.74 89.56 90.45 11,843 +2.04(+2.31%)
May 04, 2023 88.60 88.68 87.60 88.41 16,235 -0.83(-0.93%)
May 03, 2023 89.50 90.51 89.23 89.24 19,222 +0.04(+0.04%)
May 02, 2023 90.22 90.22 88.20 89.20 10,562 -1.43(-1.58%)
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.