Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.