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 (%)
Sep 29, 2023 95.37 95.37 93.95 93.95 17,655 -1.15(-1.20%)
Sep 28, 2023 94.12 95.51 93.94 95.10 12,080 +1.34(+1.42%)
Sep 27, 2023 93.54 94.26 93.41 93.77 10,542 +0.71(+0.77%)
Sep 26, 2023 93.53 93.81 92.91 93.05 10,887 -1.07(-1.13%)
Sep 25, 2023 92.92 94.21 93.86 94.12 10,833 +0.72(+0.77%)
Sep 22, 2023 93.93 94.16 93.40 93.40 10,569 -0.09(-0.10%)
Sep 21, 2023 94.31 94.31 93.49 93.49 13,638 -1.26(-1.33%)
Sep 20, 2023 96.23 96.23 94.75 94.75 15,729 -1.18(-1.23%)
Sep 19, 2023 96.16 96.34 95.50 95.93 14,198 -0.42(-0.43%)
Sep 18, 2023 96.66 96.82 96.16 96.35 14,031 -0.37(-0.38%)
Sep 15, 2023 97.20 97.20 96.06 96.71 12,626 -1.07(-1.10%)
Sep 14, 2023 97.15 97.79 96.95 97.79 9,112 +1.60(+1.66%)
Sep 13, 2023 96.92 96.92 95.98 96.19 14,098 -0.53(-0.55%)
Sep 12, 2023 96.63 97.05 96.56 96.72 10,778 -0.27(-0.27%)
Sep 11, 2023 97.48 97.63 96.81 96.98 23,453 +0.15(+0.15%)
Sep 08, 2023 97.16 97.16 96.60 96.83 15,637 -0.17(-0.17%)
Sep 07, 2023 97.50 97.54 96.77 97.00 12,835 -0.87(-0.89%)
Sep 06, 2023 98.11 98.74 97.38 97.88 40,057 -0.11(-0.11%)
Sep 05, 2023 100.07 100.07 97.98 97.98 38,923 -2.60(-2.59%)
Sep 01, 2023 100.06 101.22 100.06 100.59 46,225 +0.72(+0.73%)
Aug 31, 2023 99.94 100.43 99.65 99.86 155,247 +0.12(+0.12%)
Aug 30, 2023 99.04 100.22 99.04 99.74 36,557 +0.38(+0.38%)
Aug 29, 2023 98.03 99.40 97.67 99.36 28,955 +1.24(+1.26%)
Aug 28, 2023 97.83 98.47 97.79 98.12 45,150 +0.70(+0.71%)
Aug 25, 2023 97.31 97.75 96.06 97.43 11,638 +0.58(+0.59%)
Aug 24, 2023 97.74 98.33 96.85 96.85 10,840 -1.23(-1.26%)
Aug 23, 2023 96.97 98.12 96.95 98.08 12,530 +0.99(+1.02%)
Aug 22, 2023 97.35 97.35 96.69 97.09 11,628 +0.29(+0.30%)
Aug 21, 2023 97.24 97.69 96.46 96.80 21,873 -0.15(-0.15%)
Aug 18, 2023 95.88 97.42 95.81 96.95 17,193 +0.54(+0.56%)
Aug 17, 2023 97.88 97.88 96.42 96.42 9,093 -1.14(-1.17%)
Aug 16, 2023 98.79 99.33 97.56 97.56 10,493 -1.28(-1.30%)
Aug 15, 2023 99.04 99.21 98.53 98.84 11,693 -0.98(-0.98%)
Aug 14, 2023 99.49 99.88 98.93 99.82 10,907 -0.08(-0.08%)
Aug 11, 2023 99.72 100.41 99.72 99.90 15,671 -0.17(-0.17%)
Aug 10, 2023 101.04 101.50 99.91 100.07 13,497 -0.44(-0.43%)
Aug 09, 2023 101.08 101.08 99.96 100.51 11,332 -0.70(-0.70%)
Aug 08, 2023 100.83 101.27 100.04 101.21 18,917 -0.75(-0.74%)
Aug 07, 2023 101.78 101.97 101.32 101.97 18,182 +0.45(+0.44%)
Aug 04, 2023 101.77 102.36 101.34 101.52 10,979 -0.09(-0.09%)
Aug 03, 2023 101.64 102.12 101.17 101.61 15,632 -0.41(-0.40%)
Aug 02, 2023 101.74 102.20 101.70 102.02 11,224 -0.70(-0.69%)
Aug 01, 2023 102.69 102.72 101.83 102.72 22,214 -0.61(-0.59%)
Jul 31, 2023 102.60 103.33 102.50 103.33 41,537 +0.89(+0.87%)
Jul 28, 2023 102.16 102.46 102.05 102.43 13,952 +1.24(+1.23%)
Jul 27, 2023 102.75 102.75 101.12 101.19 17,449 -0.96(-0.94%)
Jul 26, 2023 101.65 102.32 101.08 102.16 12,318 +0.18(+0.18%)
Jul 25, 2023 101.58 102.37 101.44 101.98 17,671 +0.07(+0.07%)
Jul 24, 2023 101.29 102.10 101.29 101.91 38,197 +0.58(+0.57%)
Jul 21, 2023 102.09 102.09 101.13 101.33 15,668 -0.11(-0.11%)
Jul 20, 2023 102.19 102.22 101.20 101.44 18,019 -0.89(-0.87%)
Jul 19, 2023 102.44 102.73 101.97 102.32 30,728 -0.06(-0.06%)
Jul 18, 2023 100.86 102.38 100.86 102.38 30,015 +1.41(+1.40%)
Jul 17, 2023 99.73 101.24 99.73 100.97 26,167 +0.96(+0.96%)
Jul 14, 2023 100.59 100.59 99.35 100.01 30,779 -0.63(-0.62%)
Jul 13, 2023 100.32 100.72 100.05 100.64 17,906 +0.59(+0.59%)
Jul 12, 2023 99.32 100.38 99.32 100.05 38,238 +1.08(+1.09%)
Jul 11, 2023 98.49 98.97 98.34 98.97 26,428 +0.95(+0.97%)
Jul 10, 2023 96.67 98.05 96.67 98.01 26,429 +1.27(+1.31%)
Jul 07, 2023 96.34 97.61 96.34 96.74 25,669 +0.63(+0.65%)
Jul 06, 2023 96.48 96.48 95.19 96.12 38,966 -1.27(-1.30%)
Jul 05, 2023 98.56 98.64 97.36 97.39 62,477 -1.44(-1.46%)
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.