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 (%)
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%)
Jul 03, 2023 98.35 98.89 98.13 98.83 32,530 +0.42(+0.42%)
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 +1.05(+1.08%)
Jun 14, 2023 98.53 98.53 96.48 96.84 27,473 -1.35(-1.38%)
Jun 13, 2023 97.79 98.48 97.55 98.19 28,835 +0.83(+0.85%)
Jun 12, 2023 97.20 97.67 96.96 97.36 39,122 +0.26(+0.26%)
Jun 09, 2023 97.69 97.69 96.79 97.10 13,762 -0.50(-0.51%)
Jun 08, 2023 97.93 97.94 96.81 97.61 12,228 -0.57(-0.58%)
Jun 07, 2023 96.47 98.36 96.47 98.17 18,327 +2.19(+2.28%)
Jun 06, 2023 93.14 96.26 93.14 95.98 12,311 +2.30(+2.45%)
Jun 05, 2023 93.97 94.71 92.94 93.69 37,329 -1.78(-1.87%)
Jun 02, 2023 92.90 95.47 92.84 95.47 12,904 +3.41(+3.71%)
Jun 01, 2023 91.19 92.18 90.75 92.06 11,916 +0.91(+1.00%)
May 31, 2023 91.85 92.11 90.64 91.15 14,560 -1.16(-1.25%)
May 30, 2023 93.11 93.11 92.10 92.30 7,521 -0.58(-0.63%)
May 26, 2023 91.92 92.89 91.60 92.89 10,912 +1.17(+1.27%)
May 25, 2023 91.70 91.72 90.93 91.72 9,223 +0.09(+0.10%)
May 24, 2023 92.00 92.00 91.25 91.63 9,994 -1.09(-1.18%)
May 23, 2023 92.73 93.96 92.72 92.72 14,508 -0.18(-0.20%)
May 22, 2023 92.23 93.20 92.23 92.90 12,159 +0.80(+0.86%)
May 19, 2023 93.07 93.07 91.84 92.11 8,503 -0.53(-0.57%)
May 18, 2023 91.69 92.71 91.69 92.64 12,693 +0.78(+0.85%)
May 17, 2023 90.41 91.95 90.32 91.86 5,120 +2.00(+2.22%)
May 16, 2023 90.45 90.45 89.82 89.86 15,169 -0.99(-1.09%)
May 15, 2023 90.13 90.94 89.86 90.85 4,974 +1.06(+1.18%)
May 12, 2023 90.19 90.41 89.35 89.79 7,860 -0.30(-0.33%)
May 11, 2023 90.09 90.17 89.57 90.09 10,172 -0.52(-0.58%)
May 10, 2023 91.14 91.14 89.66 90.61 19,070 +0.56(+0.63%)
May 09, 2023 90.12 90.40 89.86 90.05 12,672 -0.55(-0.61%)
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%)
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.