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 )

111.73 -0.38 (-0.34%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 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 (%)
Sep 28, 2012 32.43 32.44 32.43 32.44 1,437 -0.02(-0.05%)
Sep 26, 2012 32.49 32.45 32.45 32.45 1,326 -0.47(-1.42%)
Sep 25, 2012 33.01 33.01 32.92 32.92 3,902 +0.08(+0.24%)
Sep 24, 2012 32.84 32.84 32.84 32.84 221 -0.37(-1.11%)
Sep 19, 2012 33.53 33.21 33.21 33.21 2,653 -0.20(-0.60%)
Sep 18, 2012 33.48 33.48 33.41 33.41 913 -0.05(-0.14%)
Sep 17, 2012 33.46 33.46 33.33 33.46 2,976 -0.33(-0.99%)
Sep 14, 2012 33.78 33.79 33.78 33.79 663 +0.43(+1.27%)
Sep 13, 2012 33.37 33.37 33.37 33.37 884 +0.41(+1.24%)
Sep 12, 2012 32.96 32.96 32.95 32.96 17,578 -0.00(-0.01%)
Sep 11, 2012 33.06 33.06 32.92 32.96 6,423 -0.06(-0.19%)
Sep 10, 2012 33.03 33.03 33.03 33.03 1,014 +0.03(+0.10%)
Sep 07, 2012 32.96 33.10 32.91 33.00 2,129 +0.11(+0.33%)
Sep 06, 2012 32.51 32.89 32.51 32.89 1,048 +0.50(+1.54%)
Sep 05, 2012 32.37 32.39 32.35 32.39 2,779 +0.38(+1.18%)
Aug 31, 2012 32.00 32.01 32.01 32.01 3,758 +0.11(+0.36%)
Aug 30, 2012 31.96 31.96 31.90 31.90 2,129 +0.05(+0.14%)
Aug 28, 2012 31.85 31.85 31.85 31.85 221 -0.10(-0.33%)
Aug 27, 2012 31.91 31.96 31.76 31.96 8,446 +0.13(+0.41%)
Aug 24, 2012 31.84 31.85 31.82 31.83 4,015 +0.19(+0.61%)
Aug 23, 2012 31.63 31.63 31.63 31.63 221 -0.30(-0.93%)
Aug 20, 2012 31.83 31.93 31.93 31.93 1,768 -0.18(-0.58%)
Aug 17, 2012 31.93 32.11 31.87 32.11 3,046 +0.69(+2.20%)
Aug 15, 2012 31.37 31.42 31.42 31.42 663 +0.07(+0.21%)
Aug 14, 2012 31.42 31.42 31.36 31.36 742 -0.10(-0.31%)
Aug 11, 2012 31.45 31.45 31.45 0 +0.00(+0.00%)
Aug 10, 2012 31.45 31.45 31.45 31.45 442 -0.08(-0.26%)
Aug 09, 2012 31.49 31.56 31.47 31.54 2,432 +0.24(+0.78%)
Aug 08, 2012 31.29 31.29 31.29 31.29 265 +0.02(+0.06%)
Aug 06, 2012 31.27 31.27 31.27 31.27 4,422 +0.24(+0.79%)
Aug 03, 2012 31.03 31.03 31.03 31.03 442 +0.71(+2.35%)
Aug 02, 2012 30.32 30.32 30.32 30.32 400 -0.71(-2.29%)
Jul 31, 2012 31.12 31.03 31.03 31.03 1,547 +0.05(+0.16%)
Jul 30, 2012 31.20 31.20 30.93 30.98 6,730 -0.21(-0.68%)
Jul 27, 2012 31.36 31.36 31.15 31.19 2,100 +0.59(+1.94%)
Jul 26, 2012 30.81 30.81 30.45 30.60 3,462 +0.42(+1.40%)
Jul 24, 2012 30.18 30.18 30.18 30.18 663 -0.52(-1.70%)
Jul 23, 2012 30.45 30.70 30.42 30.70 1,474 -0.42(-1.36%)
Jul 20, 2012 31.14 31.14 31.07 31.12 1,211 -0.33(-1.04%)
Jul 19, 2012 31.34 31.49 31.27 31.45 8,336 +0.11(+0.36%)
Jul 18, 2012 31.12 31.35 31.12 31.33 2,047 +0.51(+1.64%)
Jul 17, 2012 30.97 30.97 30.83 30.83 1,547 -0.13(-0.42%)
Jul 16, 2012 30.94 30.96 30.94 30.96 1,105 -0.23(-0.73%)
Jul 13, 2012 31.08 31.18 31.08 31.18 1,366 +0.43(+1.40%)
Jul 12, 2012 30.51 30.78 30.37 30.75 11,232 +0.07(+0.22%)
Jul 11, 2012 30.76 30.79 30.68 30.69 2,262 -0.50(-1.59%)
Jul 10, 2012 31.18 31.18 31.18 31.18 221 -0.07(-0.23%)
Jul 09, 2012 31.26 31.26 31.26 31.26 247 -0.04(-0.12%)
Jul 06, 2012 31.23 31.29 31.23 31.29 703 -0.45(-1.42%)
Jul 05, 2012 31.64 31.78 31.64 31.74 11,497 +0.09(+0.27%)
Jul 03, 2012 31.66 31.66 31.66 31.66 442 +0.45(+1.45%)
Jun 29, 2012 30.89 31.21 31.21 31.21 6,191 +0.94(+3.11%)
Jun 28, 2012 30.26 30.26 30.26 30.26 442 +0.00(+0.00%)
Jun 27, 2012 30.27 30.28 30.26 30.26 1,547 +0.41(+1.36%)
Jun 26, 2012 30.00 30.01 29.84 29.86 2,985 +0.00(+0.00%)
Jun 25, 2012 29.83 30.00 29.82 29.86 8,324 -0.14(-0.45%)
Jun 22, 2012 29.99 29.99 29.99 29.99 442 +0.11(+0.38%)
Jun 21, 2012 30.62 30.62 29.88 29.88 4,311 -0.79(-2.57%)
Jun 20, 2012 30.73 30.77 30.67 30.67 4,468 -0.15(-0.50%)
Jun 19, 2012 30.49 30.82 30.49 30.82 773 +0.43(+1.40%)
Jun 18, 2012 30.40 30.40 30.40 30.40 221 +0.21(+0.69%)
Jun 15, 2012 29.92 30.19 29.91 30.19 5,833 +0.51(+1.71%)
Jun 14, 2012 29.83 29.83 29.68 29.68 2,874 -0.24(-0.79%)
Jun 13, 2012 29.80 29.96 29.67 29.92 1,934 -0.05(-0.17%)
Jun 12, 2012 29.56 29.97 29.50 29.97 4,753 +0.25(+0.84%)
Jun 11, 2012 29.72 29.72 29.72 29.72 331 -0.52(-1.72%)
Jun 08, 2012 29.97 30.26 29.97 30.24 1,760 +0.03(+0.09%)
Jun 07, 2012 30.17 30.21 30.17 30.21 552 +0.14(+0.47%)
Jun 06, 2012 30.07 30.07 30.07 30.07 442 +0.67(+2.30%)
Jun 05, 2012 29.19 29.40 29.18 29.40 1,357 +0.46(+1.59%)
Jun 04, 2012 28.97 29.20 28.93 28.94 5,293 -0.21(-0.72%)
Jun 01, 2012 29.34 29.44 29.14 29.14 3,655 -0.85(-2.84%)
May 31, 2012 29.88 30.00 29.81 30.00 5,806 +0.00(+0.00%)
May 30, 2012 30.00 30.00 30.00 30.00 570 -0.47(-1.53%)
May 29, 2012 30.01 30.51 30.01 30.46 2,425 +0.30(+0.99%)
May 25, 2012 30.10 30.21 30.10 30.16 2,847 +0.09(+0.31%)
May 24, 2012 30.10 30.10 29.98 30.07 1,755 +0.05(+0.15%)
May 23, 2012 29.78 30.05 29.61 30.03 8,185 +0.16(+0.52%)
May 22, 2012 30.14 30.14 29.87 29.87 2,100 -0.14(-0.45%)
May 21, 2012 29.41 30.07 29.40 30.00 5,970 +0.12(+0.41%)
May 18, 2012 29.82 29.88 29.64 29.88 3,860 -0.32(-1.05%)
May 17, 2012 30.30 30.34 30.04 30.20 6,525 -0.30(-0.99%)
May 16, 2012 30.77 30.77 30.50 30.50 2,100 -0.33(-1.07%)
May 15, 2012 30.87 30.87 30.83 30.83 1,768 +0.10(+0.33%)
May 14, 2012 30.73 30.73 30.73 30.73 320 -0.35(-1.11%)
May 11, 2012 30.79 31.07 30.79 31.07 442 -0.07(-0.22%)
May 10, 2012 31.08 31.14 31.04 31.14 1,547 +0.28(+0.89%)
May 09, 2012 30.96 30.96 30.87 30.87 884 +0.12(+0.38%)
May 08, 2012 30.82 30.82 30.63 30.75 3,245 -0.33(-1.06%)
May 07, 2012 31.00 31.13 31.00 31.08 3,175 +0.03(+0.11%)
May 04, 2012 30.98 31.11 30.98 31.05 3,066 -0.55(-1.75%)
May 03, 2012 31.93 31.93 31.60 31.60 3,316 -0.33(-1.05%)
May 02, 2012 31.53 31.93 31.53 31.93 2,211 +0.04(+0.12%)
May 01, 2012 31.82 31.90 31.82 31.90 663 +0.12(+0.38%)
Apr 30, 2012 31.90 31.91 31.70 31.78 4,192 -0.21(-0.67%)
Apr 27, 2012 31.68 31.99 31.55 31.99 14,281 +0.30(+0.94%)
Apr 26, 2012 31.42 31.69 31.42 31.69 1,992 +0.39(+1.24%)
Apr 25, 2012 31.36 31.36 31.28 31.30 2,211 +0.59(+1.93%)
Apr 24, 2012 30.71 30.91 30.63 30.71 4,623 +0.02(+0.07%)
Apr 23, 2012 30.51 30.69 30.37 30.69 8,181 -0.49(-1.56%)
Apr 20, 2012 31.18 31.29 31.17 31.17 2,060 +0.25(+0.80%)
Apr 19, 2012 31.38 31.44 30.88 30.93 10,971 -0.31(-0.98%)
Apr 18, 2012 31.14 31.24 31.14 31.23 1,702 -0.33(-1.03%)
Apr 17, 2012 31.26 31.56 31.26 31.56 3,301 +0.52(+1.66%)
Apr 16, 2012 30.92 31.04 30.74 31.04 2,040 +0.14(+0.44%)
Apr 13, 2012 31.08 31.08 30.91 30.91 983 -0.30(-0.95%)
Apr 12, 2012 30.89 31.20 30.89 31.20 791 +0.46(+1.50%)
Apr 11, 2012 30.68 30.74 30.68 30.74 4,161 +0.34(+1.10%)
Apr 10, 2012 31.02 31.02 30.41 30.41 6,184 -0.71(-2.28%)
Apr 09, 2012 31.12 31.12 31.12 31.12 884 -0.51(-1.62%)
Apr 05, 2012 31.62 31.63 31.62 31.63 663 +0.04(+0.12%)
Apr 04, 2012 31.83 31.83 31.51 31.59 4,674 -0.43(-1.35%)
Apr 03, 2012 32.33 32.33 32.02 32.02 4,643 -0.08(-0.24%)
Apr 02, 2012 31.74 32.10 31.74 32.10 442 +0.22(+0.69%)
Mar 29, 2012 31.88 31.88 31.88 31.88 0 -0.17(-0.54%)
Mar 28, 2012 32.06 32.06 32.06 32.06 442 -0.37(-1.14%)
Mar 26, 2012 32.38 32.43 32.43 32.43 10,171 +0.72(+2.27%)
Mar 23, 2012 31.67 31.71 31.67 31.71 1,105 +0.32(+1.02%)
Mar 22, 2012 31.49 31.49 31.32 31.39 1,817 -0.34(-1.07%)
Mar 21, 2012 31.73 31.73 31.73 31.73 1,105 +0.20(+0.63%)
Mar 20, 2012 31.67 31.69 31.53 31.53 663 -0.47(-1.45%)
Mar 19, 2012 31.67 32.10 31.67 31.99 6,069 +0.32(+1.01%)
Mar 16, 2012 31.86 31.86 31.67 31.67 7,763 -0.13(-0.41%)
Mar 15, 2012 31.56 31.80 31.46 31.80 2,365 +0.20(+0.64%)
Mar 14, 2012 31.87 31.87 31.60 31.60 10,429 -0.14(-0.44%)
Mar 13, 2012 31.53 31.74 31.53 31.74 2,657 +0.50(+1.61%)
Mar 12, 2012 31.39 31.39 31.18 31.24 5,549 -0.00(-0.01%)
Mar 09, 2012 31.06 31.34 31.06 31.24 4,422 +0.34(+1.11%)
Mar 08, 2012 30.86 30.94 30.86 30.90 3,316 +0.36(+1.19%)
Mar 07, 2012 30.36 30.54 30.32 30.54 16,262 +0.28(+0.93%)
Mar 06, 2012 30.51 30.55 30.24 30.26 24,985 -0.46(-1.50%)
Mar 05, 2012 30.59 30.73 30.59 30.72 4,793 -0.04(-0.12%)
Mar 02, 2012 30.75 30.83 30.66 30.75 8,203 -0.32(-1.02%)
Feb 29, 2012 31.07 31.07 31.07 31.07 0 -0.34(-1.08%)
Feb 28, 2012 31.65 31.65 31.41 31.41 2,213 -0.18(-0.57%)
Feb 27, 2012 31.21 31.59 31.07 31.59 7,150 +0.10(+0.33%)
Feb 24, 2012 31.51 31.53 31.46 31.49 11,497 -0.09(-0.30%)
Feb 23, 2012 31.58 31.58 31.58 31.58 442 +0.35(+1.13%)
Feb 22, 2012 31.30 31.30 31.22 31.23 1,105 -0.07(-0.22%)
Feb 21, 2012 31.55 31.57 31.30 31.30 6,089 -0.19(-0.59%)
Feb 17, 2012 31.59 31.59 31.48 31.48 3,957 -0.03(-0.09%)
Feb 16, 2012 31.18 31.51 31.18 31.51 24,585 +0.64(+2.07%)
Feb 15, 2012 31.38 31.38 30.87 30.87 1,105 -0.39(-1.25%)
Feb 13, 2012 31.27 31.26 31.26 31.26 15,699 +0.33(+1.06%)
Feb 10, 2012 30.98 30.98 30.93 30.93 7,988 -0.43(-1.36%)
Feb 09, 2012 31.58 31.58 31.34 31.36 2,399 -0.11(-0.36%)
Feb 08, 2012 31.29 31.47 31.29 31.47 3,203 -0.03(-0.08%)
Feb 07, 2012 31.41 31.59 31.33 31.50 3,668 +0.03(+0.10%)
Feb 06, 2012 31.56 31.56 31.40 31.47 5,603 -0.17(-0.53%)
Feb 03, 2012 31.41 31.68 31.38 31.64 8,625 +0.68(+2.18%)
Feb 02, 2012 31.07 31.07 30.91 30.96 3,515 +0.38(+1.24%)
Feb 01, 2012 30.45 30.58 30.36 30.58 7,849 +0.36(+1.18%)
Jan 31, 2012 30.33 30.34 30.22 30.22 2,828 +0.01(+0.03%)
Jan 30, 2012 30.12 30.22 29.99 30.22 5,454 -0.13(-0.42%)
Jan 27, 2012 30.21 30.35 30.16 30.34 4,643 -0.00(-0.01%)
Jan 26, 2012 30.31 30.35 30.31 30.35 742 +0.09(+0.28%)
Jan 25, 2012 29.98 30.27 29.98 30.26 2,593 +0.16(+0.54%)
Jan 24, 2012 29.73 30.10 29.73 30.10 2,036 +0.22(+0.74%)
Jan 23, 2012 30.13 30.13 29.85 29.88 2,051 -0.10(-0.34%)
Jan 20, 2012 29.98 29.98 29.98 29.98 1,196 +0.02(+0.08%)
Jan 19, 2012 30.05 30.05 29.96 29.96 1,171 +0.22(+0.72%)
Jan 18, 2012 29.32 29.74 29.32 29.74 2,003 +0.32(+1.08%)
Jan 17, 2012 29.55 29.56 29.39 29.42 3,383 +0.16(+0.53%)
Jan 13, 2012 29.29 29.29 29.24 29.27 2,100 -0.19(-0.65%)
Jan 12, 2012 29.35 29.46 29.27 29.46 1,326 +0.09(+0.29%)
Jan 11, 2012 29.31 29.42 29.30 29.37 8,647 +0.04(+0.12%)
Jan 10, 2012 29.33 29.39 29.25 29.34 9,353 +0.38(+1.31%)
Jan 09, 2012 29.04 29.04 28.95 28.96 3,482 -0.08(-0.28%)
Jan 06, 2012 28.91 29.04 28.79 29.04 2,491 +0.26(+0.90%)
Jan 05, 2012 28.37 28.78 28.37 28.78 2,204 +0.00(+0.00%)
Jan 04, 2012 28.76 28.82 28.76 28.78 2,657 -0.08(-0.28%)
Dec 30, 2011 28.96 29.04 28.86 28.86 12,667 -0.09(-0.33%)
Dec 29, 2011 28.89 28.96 28.89 28.96 884 +0.28(+0.99%)
Dec 28, 2011 28.89 28.89 28.65 28.67 2,441 -0.54(-1.84%)
Dec 27, 2011 28.95 29.26 28.84 29.21 10,993 +0.21(+0.72%)
Dec 23, 2011 29.02 29.03 28.90 29.00 12,636 +0.40(+1.41%)
Dec 21, 2011 28.81 28.81 28.48 28.60 4,707 -0.32(-1.11%)
Dec 20, 2011 28.75 28.92 28.75 28.92 4,053 +0.99(+3.56%)
Dec 19, 2011 28.50 28.61 27.92 27.93 15,179 -0.34(-1.22%)
Dec 16, 2011 28.57 28.57 28.20 28.27 17,722 +0.28(+1.00%)
Dec 15, 2011 28.09 28.12 27.89 27.99 5,488 +0.23(+0.84%)
Dec 14, 2011 27.94 27.94 27.64 27.76 9,244 -0.29(-1.04%)
Dec 13, 2011 29.01 29.01 28.04 28.05 16,444 -0.55(-1.91%)
Dec 12, 2011 28.65 28.65 28.44 28.60 5,189 -0.49(-1.69%)
Dec 09, 2011 28.35 29.18 28.35 29.09 9,012 +0.77(+2.73%)
Dec 08, 2011 28.75 28.75 28.32 28.32 3,000 -0.41(-1.42%)
Dec 07, 2011 28.60 28.81 28.46 28.72 6,637 -0.23(-0.80%)
Dec 06, 2011 28.99 28.99 28.89 28.95 7,593 +0.05(+0.19%)
Dec 05, 2011 29.13 29.20 28.89 28.90 25,523 +0.29(+1.02%)
Dec 02, 2011 28.90 29.05 28.59 28.61 4,720 -0.02(-0.06%)
Dec 01, 2011 28.82 28.82 28.53 28.62 3,279 +0.00(+0.00%)
Nov 30, 2011 28.26 28.62 28.23 28.62 6,014 +1.23(+4.49%)
Nov 29, 2011 27.19 27.39 27.19 27.39 1,326 +0.38(+1.41%)
Nov 28, 2011 27.13 27.24 27.01 27.01 6,894 +0.55(+2.08%)
Nov 25, 2011 26.59 26.59 26.46 26.46 4,340 -0.74(-2.71%)
Nov 22, 2011 27.20 27.20 27.20 27.20 0 -0.13(-0.48%)
Nov 21, 2011 27.41 27.47 27.16 27.33 15,219 -0.62(-2.20%)
Nov 18, 2011 28.10 28.10 27.93 27.95 1,990 -0.31(-1.09%)
Nov 17, 2011 28.27 28.27 28.23 28.25 1,718 -0.16(-0.56%)
Nov 16, 2011 28.57 28.87 28.31 28.41 5,452 -0.44(-1.52%)
Nov 15, 2011 28.58 28.85 28.58 28.85 4,904 +0.48(+1.69%)
Nov 14, 2011 28.64 28.78 28.37 28.37 8,181 -0.45(-1.56%)
Nov 11, 2011 28.57 28.84 28.57 28.82 7,946 +0.80(+2.85%)
Nov 10, 2011 28.16 28.16 27.81 28.02 9,501 -0.04(-0.13%)
Nov 09, 2011 28.43 28.56 28.06 28.06 60,567 -0.38(-1.34%)
Nov 08, 2011 28.44 28.44 28.44 28.44 442 -0.37(-1.29%)
Nov 07, 2011 28.80 28.88 28.40 28.81 13,709 +0.01(+0.05%)
Nov 04, 2011 28.68 28.84 28.46 28.80 17,025 -0.09(-0.33%)
Nov 03, 2011 28.12 28.89 28.10 28.89 25,529 +0.56(+1.98%)
Nov 02, 2011 28.03 28.33 27.89 28.33 6,633 -0.36(-1.26%)
Oct 31, 2011 28.74 28.69 28.69 28.69 65,007 -0.57(-1.94%)
Oct 28, 2011 29.23 29.53 29.13 29.26 21,474 -0.15(-0.51%)
Oct 27, 2011 28.98 29.50 28.74 29.41 6,069 +1.41(+5.04%)
Oct 26, 2011 27.86 28.12 27.58 28.00 4,112 +0.02(+0.06%)
Oct 25, 2011 28.05 28.05 27.98 27.98 1,019 -0.45(-1.59%)
Oct 24, 2011 27.50 28.43 27.50 28.43 7,075 +1.11(+4.05%)
Oct 21, 2011 27.17 27.33 27.05 27.33 13,313 +0.54(+2.01%)
Oct 20, 2011 26.81 26.81 26.26 26.79 5,039 -0.28(-1.05%)
Oct 19, 2011 27.10 27.10 27.07 27.07 442 +0.21(+0.77%)
Oct 18, 2011 26.72 26.86 26.30 26.86 3,896 -0.04(-0.13%)
Oct 17, 2011 27.19 27.19 26.88 26.90 1,547 -0.69(-2.49%)
Oct 14, 2011 27.30 27.59 27.19 27.59 14,330 +0.56(+2.06%)
Oct 13, 2011 26.78 27.09 26.78 27.03 7,150 -0.09(-0.31%)
Oct 12, 2011 27.16 27.16 27.12 27.12 1,335 +0.39(+1.46%)
Oct 11, 2011 26.63 26.73 26.63 26.73 1,700 +0.28(+1.06%)
Oct 10, 2011 26.35 26.45 26.35 26.45 663 +0.89(+3.49%)
Oct 07, 2011 26.14 26.18 25.56 25.56 17,227 -0.31(-1.19%)
Oct 06, 2011 25.48 26.00 25.41 25.86 8,183 +0.22(+0.86%)
Oct 05, 2011 25.24 25.67 24.93 25.64 27,197 +0.73(+2.94%)
Oct 04, 2011 23.52 24.91 23.43 24.91 31,979 +1.21(+5.11%)
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.