Skip to main content

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

204.10 -2.66 (-1.29%)
Streaming Delayed Price Updated: 11:45 AM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 205.67 208.34 205.67 206.76 7,188 -0.58(-0.28%)
Feb 02, 2023 204.03 207.34 204.03 207.34 7,018 +4.68(+2.31%)
Feb 01, 2023 199.76 203.30 198.93 202.66 17,373 +3.12(+1.56%)
Jan 31, 2023 195.96 199.54 195.96 199.54 12,895 +4.22(+2.16%)
Jan 30, 2023 195.70 197.86 195.31 195.31 8,983 -2.22(-1.13%)
Jan 27, 2023 196.46 198.01 196.38 197.53 5,920 +0.45(+0.23%)
Jan 26, 2023 197.14 197.14 195.21 197.08 5,269 +1.16(+0.59%)
Jan 25, 2023 194.79 195.93 193.31 195.93 10,053 +0.04(+0.02%)
Jan 24, 2023 195.75 196.57 194.80 195.89 7,655 -0.30(-0.15%)
Jan 23, 2023 194.90 196.72 194.02 196.19 17,993 +2.07(+1.07%)
Jan 20, 2023 192.81 194.12 192.01 194.12 7,461 +2.52(+1.32%)
Jan 19, 2023 192.38 192.38 190.74 191.59 16,722 -1.77(-0.92%)
Jan 18, 2023 197.66 197.66 193.33 193.37 9,665 -3.18(-1.62%)
Jan 17, 2023 197.91 197.91 196.55 196.55 5,337 -0.92(-0.46%)
Jan 13, 2023 194.57 197.60 194.57 197.47 9,135 +1.55(+0.79%)
Jan 12, 2023 193.60 195.91 193.37 195.91 5,391 +2.45(+1.27%)
Jan 11, 2023 192.61 193.46 191.99 193.46 3,504 +1.91(+1.00%)
Jan 10, 2023 189.39 191.55 189.05 191.55 9,869 +2.19(+1.16%)
Jan 09, 2023 190.81 191.49 189.01 189.36 11,977 -0.03(-0.02%)
Jan 06, 2023 186.86 189.40 186.12 189.39 6,064 +4.58(+2.48%)
Jan 05, 2023 185.44 185.66 184.24 184.81 4,467 -1.79(-0.96%)
Jan 04, 2023 186.77 188.09 186.01 186.60 12,998 +1.25(+0.67%)
Jan 03, 2023 187.93 188.27 184.33 185.35 6,859 -1.03(-0.56%)
Dec 30, 2022 185.52 186.39 184.99 186.39 17,342 -0.88(-0.47%)
Dec 29, 2022 184.60 187.79 184.60 187.27 11,255 +3.84(+2.09%)
Dec 28, 2022 186.54 186.54 183.43 183.43 16,156 -3.60(-1.92%)
Dec 27, 2022 186.98 187.66 186.31 187.03 23,082 -0.40(-0.21%)
Dec 23, 2022 186.29 187.50 185.30 187.43 8,872 +1.22(+0.65%)
Dec 22, 2022 186.99 186.99 183.40 186.21 14,395 -2.44(-1.30%)
Dec 21, 2022 186.65 189.49 186.65 188.66 16,904 +2.99(+1.61%)
Dec 20, 2022 184.06 186.49 184.06 185.66 14,645 +0.53(+0.29%)
Dec 19, 2022 185.56 186.26 184.42 185.14 12,976 -0.73(-0.39%)
Dec 16, 2022 185.16 185.92 184.45 185.87 7,401 -1.68(-0.90%)
Dec 15, 2022 189.93 189.93 186.88 187.55 21,252 -5.12(-2.66%)
Dec 14, 2022 194.35 195.76 191.77 192.66 8,490 -1.43(-0.74%)
Dec 13, 2022 199.46 199.64 193.57 194.10 13,289 +1.24(+0.64%)
Dec 12, 2022 191.46 193.44 191.28 192.86 6,947 +1.92(+1.01%)
Dec 09, 2022 192.34 192.76 190.94 190.94 15,008 -2.25(-1.17%)
Dec 08, 2022 194.80 194.80 192.48 193.19 8,209 +0.77(+0.40%)
Dec 07, 2022 193.37 193.70 192.10 192.42 7,875 -0.12(-0.06%)
Dec 06, 2022 195.46 195.46 191.62 192.54 7,249 -2.22(-1.14%)
Dec 05, 2022 199.89 199.89 194.44 194.76 10,603 -6.06(-3.02%)
Dec 02, 2022 198.06 201.50 198.06 200.82 9,510 +0.69(+0.34%)
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.