Skip to main content

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

112.43 +0.74 (+0.66%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 92.69 93.77 92.69 93.77 10,729 +1.57(+1.70%)
Mar 30, 2023 92.94 93.11 91.76 92.19 15,255 +0.01(+0.01%)
Mar 29, 2023 92.85 92.85 91.74 92.18 14,348 +0.37(+0.40%)
Mar 28, 2023 91.48 92.11 91.18 91.82 18,967 -0.09(-0.10%)
Mar 27, 2023 92.09 92.20 91.40 91.91 13,076 +0.88(+0.97%)
Mar 24, 2023 89.30 91.13 88.87 91.03 11,048 +0.95(+1.05%)
Mar 23, 2023 91.22 91.86 89.76 90.08 13,780 -0.66(-0.73%)
Mar 22, 2023 93.03 93.15 90.53 90.74 12,656 -2.35(-2.52%)
Mar 21, 2023 93.03 93.44 92.64 93.09 5,014 +1.47(+1.61%)
Mar 20, 2023 90.60 91.99 90.60 91.62 7,348 +1.49(+1.65%)
Mar 17, 2023 91.49 91.49 89.90 90.13 25,902 -2.26(-2.44%)
Mar 16, 2023 89.65 92.58 89.56 92.38 16,329 +1.92(+2.12%)
Mar 15, 2023 90.80 90.80 89.34 90.46 23,775 -1.84(-1.99%)
Mar 14, 2023 91.53 93.28 91.53 92.30 15,209 +2.06(+2.29%)
Mar 13, 2023 90.24 91.67 89.58 90.23 15,210 -1.83(-1.99%)
Mar 10, 2023 93.90 93.90 91.43 92.07 17,647 -2.41(-2.55%)
Mar 09, 2023 96.46 96.46 94.48 94.48 10,687 -1.98(-2.05%)
Mar 08, 2023 96.63 96.75 95.78 96.46 13,758 +0.09(+0.09%)
Mar 07, 2023 97.40 97.40 96.03 96.37 21,942 -0.90(-0.92%)
Mar 06, 2023 99.33 99.33 97.06 97.27 14,218 -1.92(-1.94%)
Mar 03, 2023 97.98 99.22 97.98 99.19 5,166 +1.13(+1.15%)
Mar 02, 2023 97.32 98.06 97.04 98.06 18,276 +0.18(+0.18%)
Mar 01, 2023 97.66 97.99 97.62 97.89 9,014 +0.20(+0.20%)
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%)
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.