Skip to main content

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

112.43 +0.74 (+0.66%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 88.37 89.78 88.06 88.63 50,217 -0.98(-1.09%)
Jun 29, 2022 89.27 89.61 88.74 89.61 12,833 -0.62(-0.69%)
Jun 28, 2022 92.57 92.57 90.23 90.23 15,419 -1.59(-1.73%)
Jun 27, 2022 91.35 92.19 91.07 91.82 62,164 +0.89(+0.98%)
Jun 24, 2022 89.14 91.03 89.14 90.93 8,920 +2.60(+2.95%)
Jun 23, 2022 87.35 88.32 87.03 88.32 12,080 +1.23(+1.41%)
Jun 22, 2022 85.97 87.66 85.97 87.09 10,693 -0.10(-0.11%)
Jun 21, 2022 87.37 87.88 86.95 87.19 25,735 +1.39(+1.62%)
Jun 17, 2022 85.67 87.20 85.63 85.80 28,293 +0.43(+0.51%)
Jun 16, 2022 87.97 87.97 84.91 85.37 36,543 -4.34(-4.84%)
Jun 15, 2022 89.79 90.49 89.11 89.71 30,769 +0.89(+1.00%)
Jun 14, 2022 89.25 89.25 88.29 88.82 10,779 -0.02(-0.02%)
Jun 13, 2022 90.58 90.88 88.57 88.83 31,039 -4.33(-4.65%)
Jun 10, 2022 94.30 94.49 92.88 93.17 41,401 -2.40(-2.52%)
Jun 09, 2022 96.94 97.13 95.49 95.57 13,288 -1.89(-1.94%)
Jun 08, 2022 98.88 98.88 97.46 97.46 23,111 -1.79(-1.80%)
Jun 07, 2022 97.10 99.25 97.10 99.25 6,919 +1.20(+1.23%)
Jun 06, 2022 98.63 98.63 97.75 98.05 5,773 +0.41(+0.42%)
Jun 03, 2022 97.73 97.74 97.31 97.64 8,446 -0.97(-0.98%)
Jun 02, 2022 96.34 98.62 96.34 98.61 16,652 +2.35(+2.44%)
Jun 01, 2022 97.12 97.65 95.12 96.26 18,848 -0.54(-0.56%)
May 31, 2022 97.64 97.64 96.25 96.80 13,249 -1.04(-1.06%)
May 27, 2022 95.96 97.84 95.96 97.84 12,146 +2.65(+2.78%)
May 26, 2022 94.45 95.63 94.45 95.19 17,287 +2.26(+2.43%)
May 25, 2022 91.57 93.44 91.57 92.93 24,572 +2.00(+2.20%)
May 24, 2022 91.32 91.32 89.57 90.93 19,352 -1.33(-1.45%)
May 23, 2022 92.11 92.61 91.36 92.26 24,544 +0.96(+1.05%)
May 20, 2022 92.44 92.44 89.30 91.30 32,392 -0.19(-0.21%)
May 19, 2022 90.67 92.33 90.67 91.49 53,824 +0.12(+0.13%)
May 18, 2022 94.02 94.02 90.75 91.37 16,648 -4.00(-4.19%)
May 17, 2022 94.04 95.36 94.04 95.37 45,562 +2.80(+3.02%)
May 16, 2022 93.11 93.42 92.48 92.57 23,334 -0.78(-0.84%)
May 13, 2022 91.89 93.57 91.89 93.35 26,746 +2.80(+3.09%)
May 12, 2022 88.85 91.09 88.85 90.55 21,173 +1.17(+1.30%)
May 11, 2022 91.38 92.91 89.39 89.39 20,185 -1.97(-2.16%)
May 10, 2022 92.96 92.96 90.36 91.36 31,762 -0.40(-0.44%)
May 09, 2022 93.22 93.52 91.33 91.76 134,688 -2.99(-3.16%)
May 06, 2022 95.57 95.57 93.80 94.75 35,280 -1.14(-1.19%)
May 05, 2022 98.85 98.85 94.79 95.89 25,600 -4.10(-4.10%)
May 04, 2022 97.64 100.07 96.49 99.99 24,892 +2.73(+2.81%)
May 03, 2022 96.15 97.31 95.81 97.26 16,282 +0.90(+0.94%)
May 02, 2022 95.65 96.35 94.49 96.35 20,528 +0.94(+0.98%)
Apr 29, 2022 97.49 97.94 95.24 95.41 23,678 -2.54(-2.59%)
Apr 28, 2022 97.04 98.14 95.20 97.95 20,246 +1.95(+2.03%)
Apr 27, 2022 96.29 97.40 95.81 96.01 12,082 -0.45(-0.47%)
Apr 26, 2022 99.31 99.31 96.46 96.46 38,517 -3.15(-3.16%)
Apr 25, 2022 98.35 99.82 97.50 99.61 33,677 +0.53(+0.54%)
Apr 22, 2022 101.17 101.46 98.95 99.08 36,690 -2.78(-2.73%)
Apr 21, 2022 104.71 104.71 101.63 101.86 19,014 -1.98(-1.91%)
Apr 20, 2022 103.71 104.37 103.71 103.84 25,098 +0.81(+0.78%)
Apr 19, 2022 100.85 103.31 100.85 103.03 13,679 +2.30(+2.28%)
Apr 18, 2022 101.07 101.49 100.70 100.73 15,991 -0.71(-0.70%)
Apr 14, 2022 103.07 103.07 101.44 101.44 7,171 -1.22(-1.18%)
Apr 13, 2022 101.11 102.90 101.11 102.66 13,685 +1.65(+1.63%)
Apr 12, 2022 101.59 102.51 100.80 101.01 26,021 +0.51(+0.51%)
Apr 11, 2022 100.88 101.69 100.45 100.50 40,679 -0.83(-0.82%)
Apr 08, 2022 101.95 102.52 101.33 101.33 14,045 -0.99(-0.96%)
Apr 07, 2022 102.08 102.66 101.31 102.31 17,452 -0.01(-0.00%)
Apr 06, 2022 102.95 102.95 102.03 102.32 18,093 -1.44(-1.39%)
Apr 05, 2022 106.01 106.01 103.71 103.76 10,860 -2.38(-2.24%)
Apr 04, 2022 106.80 107.12 106.01 106.14 12,700 -0.32(-0.30%)
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.