Skip to main content

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

112.71 +1.02 (+0.91%)
Streaming Delayed Price Updated: 11:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 98.07 98.71 97.69 97.69 11,269 -0.22(-0.23%)
Feb 27, 2023 98.38 98.87 97.76 97.91 10,716 +0.33(+0.34%)
Feb 24, 2023 96.99 97.62 96.99 97.58 6,017 -0.57(-0.58%)
Feb 23, 2023 98.41 98.41 97.16 98.15 7,267 +0.72(+0.74%)
Feb 22, 2023 97.67 97.85 97.09 97.42 11,317 +0.11(+0.11%)
Feb 21, 2023 99.23 99.23 97.32 97.32 28,432 -2.66(-2.66%)
Feb 17, 2023 99.18 99.99 98.98 99.98 6,701 +0.00(+0.00%)
Feb 16, 2023 99.61 100.79 99.41 99.97 23,366 -0.67(-0.66%)
Feb 15, 2023 99.20 100.64 98.93 100.64 23,172 +0.81(+0.82%)
Feb 14, 2023 99.70 99.99 98.82 99.82 17,371 -0.03(-0.03%)
Feb 13, 2023 98.98 99.89 98.98 99.85 11,844 +1.00(+1.01%)
Feb 10, 2023 98.23 98.85 97.95 98.85 8,980 +0.37(+0.37%)
Feb 09, 2023 100.68 100.68 98.43 98.49 9,460 -1.35(-1.35%)
Feb 08, 2023 100.89 100.89 99.69 99.84 15,384 -1.56(-1.54%)
Feb 07, 2023 100.19 101.40 99.57 101.39 16,340 +0.91(+0.90%)
Feb 06, 2023 101.72 101.72 100.38 100.49 15,749 -1.59(-1.56%)
Feb 03, 2023 101.55 102.86 101.55 102.08 14,558 -0.29(-0.28%)
Feb 02, 2023 100.74 102.37 100.74 102.37 14,214 +2.31(+2.31%)
Feb 01, 2023 98.63 100.38 98.22 100.06 35,186 +1.54(+1.56%)
Jan 31, 2023 96.75 98.52 96.75 98.52 26,117 +2.09(+2.16%)
Jan 30, 2023 96.62 97.69 96.43 96.43 18,193 -1.10(-1.13%)
Jan 27, 2023 97.00 97.76 96.96 97.53 11,990 +0.22(+0.23%)
Jan 26, 2023 97.33 97.33 96.38 97.31 10,671 +0.57(+0.59%)
Jan 25, 2023 96.17 96.74 95.44 96.74 20,361 +0.02(+0.02%)
Jan 24, 2023 96.65 97.05 96.18 96.72 15,504 -0.15(-0.15%)
Jan 23, 2023 96.23 97.13 95.79 96.86 36,442 +1.02(+1.07%)
Jan 20, 2023 95.20 95.84 94.80 95.84 15,111 +1.25(+1.32%)
Jan 19, 2023 94.98 94.98 94.17 94.60 33,868 -0.88(-0.92%)
Jan 18, 2023 97.59 97.59 95.46 95.47 19,575 -1.57(-1.62%)
Jan 17, 2023 97.72 97.72 97.04 97.04 10,809 -0.45(-0.46%)
Jan 13, 2023 96.07 97.56 96.07 97.50 18,501 +0.77(+0.79%)
Jan 12, 2023 95.59 96.73 95.47 96.73 10,918 +1.21(+1.27%)
Jan 11, 2023 95.10 95.52 94.79 95.52 7,096 +0.94(+0.99%)
Jan 10, 2023 93.51 94.58 93.34 94.58 19,988 +1.08(+1.16%)
Jan 09, 2023 94.21 94.55 93.32 93.49 24,257 -0.02(-0.02%)
Jan 06, 2023 92.26 93.52 91.90 93.51 12,281 +2.26(+2.48%)
Jan 05, 2023 91.56 91.67 90.97 91.25 9,047 -0.89(-0.96%)
Jan 04, 2023 92.22 92.87 91.84 92.13 26,325 +0.62(+0.67%)
Jan 03, 2023 92.79 92.96 91.01 91.52 13,892 -0.51(-0.56%)
Dec 30, 2022 91.60 92.03 91.33 92.03 35,124 -0.44(-0.47%)
Dec 29, 2022 91.14 92.72 91.14 92.46 22,795 +1.90(+2.09%)
Dec 28, 2022 92.10 92.10 90.57 90.57 32,721 -1.78(-1.92%)
Dec 27, 2022 92.32 92.65 91.99 92.34 46,749 -0.20(-0.21%)
Dec 23, 2022 91.98 92.58 91.49 92.54 17,969 +0.60(+0.65%)
Dec 22, 2022 92.32 92.32 90.55 91.94 29,155 -1.21(-1.30%)
Dec 21, 2022 92.16 93.56 92.16 93.15 34,236 +1.48(+1.61%)
Dec 20, 2022 90.88 92.08 90.88 91.67 29,661 +0.26(+0.29%)
Dec 19, 2022 91.62 91.96 91.05 91.41 26,282 -0.36(-0.39%)
Dec 16, 2022 91.42 91.79 91.07 91.77 14,991 -0.83(-0.90%)
Dec 15, 2022 93.77 93.77 92.27 92.60 43,043 -2.53(-2.66%)
Dec 14, 2022 95.96 96.65 94.68 95.12 17,196 -0.71(-0.74%)
Dec 13, 2022 98.48 98.57 95.57 95.83 26,916 +0.61(+0.64%)
Dec 12, 2022 94.53 95.51 94.44 95.22 14,071 +0.95(+1.01%)
Dec 09, 2022 94.97 95.17 94.27 94.27 30,397 -1.11(-1.17%)
Dec 08, 2022 96.18 96.18 95.04 95.39 16,626 +0.38(+0.40%)
Dec 07, 2022 95.47 95.64 94.85 95.01 15,951 -0.06(-0.06%)
Dec 06, 2022 96.51 96.51 94.61 95.07 14,682 -1.10(-1.14%)
Dec 05, 2022 98.69 98.69 96.00 96.16 21,476 -2.99(-3.02%)
Dec 02, 2022 97.79 99.49 97.79 99.15 19,261 +0.34(+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.