Skip to main content

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

111.69 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 61.84 61.94 61.21 61.22 42,852 -0.90(-1.45%)
Feb 27, 2017 61.57 62.13 61.48 62.13 23,488 +0.38(+0.62%)
Feb 24, 2017 61.26 61.75 61.12 61.74 25,584 +0.01(+0.02%)
Feb 23, 2017 62.48 62.48 61.39 61.73 27,674 -0.48(-0.77%)
Feb 22, 2017 62.31 62.49 62.04 62.21 33,968 -0.16(-0.25%)
Feb 21, 2017 61.98 62.41 61.98 62.37 37,267 +0.48(+0.78%)
Feb 17, 2017 61.89 61.89 61.89 0 -0.12(-0.19%)
Feb 16, 2017 62.07 62.07 61.49 62.01 40,182 +0.04(+0.06%)
Feb 15, 2017 61.35 62.03 61.35 61.97 17,477 +0.36(+0.59%)
Feb 14, 2017 61.38 61.64 61.21 61.61 24,149 +0.09(+0.14%)
Feb 13, 2017 61.77 61.77 61.41 61.52 29,245 +0.22(+0.37%)
Feb 10, 2017 61.22 61.41 60.95 61.29 14,388 +0.47(+0.77%)
Feb 09, 2017 59.95 60.87 59.95 60.83 24,128 +0.96(+1.61%)
Feb 08, 2017 59.78 59.90 59.42 59.86 35,596 -0.08(-0.14%)
Feb 07, 2017 60.23 60.37 59.73 59.95 23,392 -0.18(-0.30%)
Feb 06, 2017 60.69 60.69 59.98 60.13 35,619 -0.54(-0.89%)
Feb 03, 2017 60.32 60.68 60.06 60.67 26,986 +0.98(+1.64%)
Feb 02, 2017 60.11 60.12 59.58 59.69 37,949 -0.37(-0.62%)
Feb 01, 2017 60.60 60.71 59.83 60.06 34,182 -0.07(-0.11%)
Jan 31, 2017 59.56 60.21 59.51 60.13 31,936 +0.44(+0.74%)
Jan 30, 2017 60.08 60.14 59.23 59.68 32,113 -0.76(-1.26%)
Jan 27, 2017 60.86 60.86 60.19 60.44 34,826 -0.17(-0.27%)
Jan 26, 2017 60.96 60.99 60.46 60.61 52,474 -0.23(-0.37%)
Jan 25, 2017 60.71 60.98 60.71 60.84 46,720 +0.59(+0.98%)
Jan 24, 2017 59.67 60.36 59.51 60.25 93,095 +0.88(+1.49%)
Jan 23, 2017 59.55 59.55 59.09 59.36 24,500 -0.12(-0.20%)
Jan 20, 2017 59.38 59.70 59.33 59.48 39,177 +0.25(+0.43%)
Jan 19, 2017 59.77 59.95 59.04 59.23 25,002 -0.52(-0.86%)
Jan 18, 2017 59.66 59.75 59.43 59.74 40,655 +0.34(+0.57%)
Jan 17, 2017 60.19 60.19 59.36 59.40 53,067 -0.89(-1.47%)
Jan 13, 2017 60.29 60.29 60.29 0 +0.47(+0.79%)
Jan 12, 2017 60.38 60.38 59.23 59.82 25,537 -0.57(-0.95%)
Jan 11, 2017 60.18 60.46 59.98 60.39 40,944 +0.13(+0.21%)
Jan 10, 2017 59.73 60.27 59.73 60.26 27,341 +0.60(+1.01%)
Jan 09, 2017 60.04 60.07 59.58 59.66 54,130 -0.49(-0.82%)
Jan 06, 2017 60.77 60.77 60.15 60.15 47,171 -0.40(-0.66%)
Jan 05, 2017 61.21 61.21 60.29 60.55 36,325 -0.71(-1.16%)
Jan 04, 2017 60.72 61.30 60.60 61.26 53,916 +0.98(+1.63%)
Jan 03, 2017 60.86 60.86 59.92 60.28 95,188 +0.26(+0.43%)
Dec 30, 2016 60.02 60.02 60.02 0 -0.28(-0.46%)
Dec 29, 2016 60.15 60.58 60.05 60.30 22,607 +0.22(+0.37%)
Dec 28, 2016 60.91 60.91 60.07 60.07 25,060 -0.79(-1.29%)
Dec 27, 2016 60.64 60.98 60.64 60.86 36,935 +0.37(+0.62%)
Dec 23, 2016 60.49 60.49 60.49 0 +0.30(+0.51%)
Dec 22, 2016 60.75 60.77 59.97 60.18 28,511 -0.63(-1.03%)
Dec 21, 2016 61.03 61.11 60.81 60.81 18,762 -0.12(-0.19%)
Dec 20, 2016 60.72 61.05 60.67 60.92 23,914 +0.46(+0.76%)
Dec 19, 2016 60.22 60.61 60.12 60.46 22,600 +0.40(+0.67%)
Dec 16, 2016 60.38 60.82 60.06 60.06 21,364 -0.27(-0.44%)
Dec 15, 2016 59.94 60.74 59.92 60.33 36,427 +0.51(+0.85%)
Dec 14, 2016 60.34 60.52 59.82 59.82 43,715 -0.72(-1.19%)
Dec 13, 2016 60.77 60.97 60.32 60.54 70,759 +0.10(+0.16%)
Dec 12, 2016 60.95 61.09 60.29 60.44 43,835 -0.55(-0.90%)
Dec 09, 2016 61.29 61.30 60.79 60.99 34,507 +0.13(+0.21%)
Dec 08, 2016 60.20 60.94 59.91 60.86 37,138 +1.01(+1.69%)
Dec 07, 2016 59.45 59.96 59.05 59.85 33,415 +0.58(+0.98%)
Dec 06, 2016 58.83 59.34 58.50 59.27 40,994 +0.58(+0.99%)
Dec 05, 2016 58.23 58.71 58.21 58.69 44,161 +1.07(+1.85%)
Dec 02, 2016 57.90 57.95 57.56 57.62 30,247 -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.