Skip to main content

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

112.53 +0.84 (+0.76%)
Streaming Delayed Price Updated: 12:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 46.31 46.66 46.22 46.22 7,928 -0.09(-0.20%)
Feb 27, 2014 46.14 46.32 46.10 46.32 6,697 +0.09(+0.19%)
Feb 26, 2014 45.97 46.47 45.96 46.23 11,515 +0.37(+0.81%)
Feb 25, 2014 46.03 46.09 45.83 45.85 6,463 -0.17(-0.36%)
Feb 24, 2014 45.92 46.23 45.52 46.02 11,537 +0.50(+1.11%)
Feb 21, 2014 45.67 45.70 45.51 45.52 9,978 -0.05(-0.11%)
Feb 20, 2014 45.15 45.63 45.06 45.57 8,623 +0.58(+1.28%)
Feb 19, 2014 45.31 45.57 44.97 44.99 15,336 -0.45(-0.99%)
Feb 18, 2014 45.10 45.45 45.04 45.44 10,671 +0.44(+0.98%)
Feb 14, 2014 45.39 45.00 45.00 45.00 10,776 +0.06(+0.14%)
Feb 13, 2014 43.97 44.98 43.97 44.94 10,334 +0.63(+1.42%)
Feb 12, 2014 44.26 44.54 44.19 44.31 12,221 +0.15(+0.34%)
Feb 11, 2014 43.87 44.30 43.84 44.16 6,807 +0.33(+0.76%)
Feb 10, 2014 43.92 43.92 43.46 43.83 12,457 -0.05(-0.10%)
Feb 07, 2014 43.64 43.87 43.46 43.87 9,470 +0.41(+0.94%)
Feb 06, 2014 43.24 43.49 43.20 43.46 7,163 +0.54(+1.25%)
Feb 05, 2014 43.04 43.06 42.37 42.93 14,636 -0.31(-0.72%)
Feb 04, 2014 43.09 43.35 42.90 43.24 28,072 +0.38(+0.89%)
Feb 03, 2014 44.28 44.35 42.69 42.85 55,492 -1.50(-3.37%)
Jan 31, 2014 44.01 44.64 43.95 44.35 13,026 -0.24(-0.53%)
Jan 30, 2014 44.37 44.83 44.29 44.59 14,117 +0.56(+1.28%)
Jan 29, 2014 44.36 44.47 43.88 44.02 20,608 -0.62(-1.39%)
Jan 28, 2014 44.26 44.64 44.24 44.64 17,654 +0.39(+0.87%)
Jan 27, 2014 45.09 45.09 44.10 44.25 42,460 -0.66(-1.47%)
Jan 24, 2014 45.85 45.85 44.85 44.91 32,088 -1.10(-2.39%)
Jan 23, 2014 46.30 46.30 45.80 46.01 35,106 -0.43(-0.93%)
Jan 22, 2014 46.15 46.51 46.15 46.45 46,866 +0.29(+0.62%)
Jan 21, 2014 46.20 46.28 45.93 46.16 49,087 +0.28(+0.61%)
Jan 17, 2014 46.20 45.88 45.88 45.88 32,330 -0.32(-0.69%)
Jan 16, 2014 46.18 46.20 46.03 46.20 30,089 +0.01(+0.02%)
Jan 15, 2014 45.95 46.22 45.93 46.19 27,274 +0.35(+0.76%)
Jan 14, 2014 45.45 45.85 45.34 45.84 21,558 +0.64(+1.41%)
Jan 13, 2014 45.90 45.91 45.01 45.20 26,436 -0.72(-1.57%)
Jan 10, 2014 45.80 45.92 45.56 45.92 24,698 +0.15(+0.32%)
Jan 09, 2014 45.86 45.94 45.54 45.77 18,404 +0.02(+0.04%)
Jan 08, 2014 45.94 45.94 45.60 45.75 39,210 -0.20(-0.43%)
Jan 07, 2014 45.72 46.04 45.57 45.95 41,867 +0.50(+1.11%)
Jan 06, 2014 46.09 46.09 45.44 45.44 48,056 -0.40(-0.88%)
Jan 03, 2014 45.74 45.96 45.70 45.85 25,088 +0.20(+0.44%)
Jan 02, 2014 46.22 46.22 45.47 45.65 57,757 -0.64(-1.38%)
Dec 31, 2013 46.34 46.29 46.29 46.29 153,075 +0.11(+0.24%)
Dec 30, 2013 46.28 46.31 46.12 46.18 70,663 -0.05(-0.12%)
Dec 27, 2013 46.98 46.98 46.09 46.23 22,904 -0.17(-0.36%)
Dec 26, 2013 46.59 46.63 46.39 46.40 31,349 +0.10(+0.23%)
Dec 24, 2013 46.27 46.44 46.24 46.30 22,633 +0.10(+0.22%)
Dec 23, 2013 46.10 46.24 45.93 46.20 43,688 +0.45(+0.98%)
Dec 20, 2013 45.13 45.84 45.09 45.74 38,453 +0.77(+1.71%)
Dec 19, 2013 45.28 45.29 44.95 44.98 32,313 -0.40(-0.88%)
Dec 18, 2013 44.87 45.38 44.66 45.37 26,799 +0.59(+1.31%)
Dec 17, 2013 44.80 44.81 44.51 44.79 18,907 -0.04(-0.08%)
Dec 16, 2013 44.48 44.87 44.48 44.82 25,271 +0.52(+1.16%)
Dec 13, 2013 44.36 44.43 44.09 44.31 25,941 +0.14(+0.32%)
Dec 12, 2013 44.11 44.33 44.07 44.17 15,033 +0.03(+0.06%)
Dec 11, 2013 44.86 44.86 44.01 44.14 44,172 -0.62(-1.37%)
Dec 10, 2013 45.15 45.15 44.74 44.76 22,449 -0.42(-0.93%)
Dec 09, 2013 45.34 45.34 45.04 45.18 26,511 -0.01(-0.02%)
Dec 06, 2013 45.23 45.39 45.13 45.18 44,373 +0.34(+0.77%)
Dec 05, 2013 44.69 44.92 44.58 44.84 16,475 +0.26(+0.59%)
Dec 04, 2013 44.73 45.06 44.45 44.58 5,501 -0.21(-0.46%)
Dec 03, 2013 45.09 45.19 44.71 44.79 11,924 -0.43(-0.94%)
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.