Skip to main content

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

111.69 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 45.99 46.58 45.99 46.10 6,763 -0.33(-0.71%)
Feb 26, 2016 46.54 46.54 46.36 46.43 6,014 +0.25(+0.55%)
Feb 25, 2016 45.81 46.18 45.78 46.18 7,256 +0.50(+1.10%)
Feb 24, 2016 44.95 45.67 44.65 45.67 9,199 +0.35(+0.78%)
Feb 23, 2016 45.47 45.47 45.30 45.32 8,760 -0.22(-0.48%)
Feb 22, 2016 45.45 45.68 45.45 45.54 8,950 +0.48(+1.07%)
Feb 19, 2016 44.78 45.17 44.61 45.06 9,134 +0.22(+0.48%)
Feb 18, 2016 45.05 45.11 44.71 44.84 16,574 -0.22(-0.49%)
Feb 17, 2016 44.85 45.17 44.85 45.06 10,418 +0.74(+1.67%)
Feb 16, 2016 44.00 44.39 43.68 44.32 11,535 +0.93(+2.14%)
Feb 12, 2016 43.08 43.39 43.39 43.39 6,482 +0.66(+1.54%)
Feb 11, 2016 42.57 42.73 42.27 42.73 8,676 -0.60(-1.38%)
Feb 10, 2016 43.47 43.85 43.33 43.33 20,136 +0.15(+0.34%)
Feb 09, 2016 43.35 43.35 42.97 43.18 10,435 -0.33(-0.75%)
Feb 08, 2016 43.54 43.54 42.76 43.51 16,159 -0.62(-1.40%)
Feb 05, 2016 44.89 44.89 44.13 44.13 4,471 -0.88(-1.95%)
Feb 04, 2016 44.89 45.40 44.89 45.00 69,713 +0.04(+0.10%)
Feb 03, 2016 45.37 45.37 44.24 44.96 30,532 -0.08(-0.17%)
Feb 02, 2016 45.51 45.51 44.89 45.03 8,084 -0.95(-2.06%)
Feb 01, 2016 45.84 46.17 45.44 45.98 18,973 +0.01(+0.02%)
Jan 29, 2016 44.77 45.98 44.77 45.98 7,366 +1.33(+2.98%)
Jan 28, 2016 45.15 45.15 44.56 44.65 9,298 -0.25(-0.55%)
Jan 27, 2016 45.20 45.30 44.81 44.89 8,587 -0.48(-1.05%)
Jan 26, 2016 44.70 45.44 44.70 45.37 22,370 +0.84(+1.88%)
Jan 25, 2016 44.98 45.07 44.51 44.53 10,063 -0.63(-1.39%)
Jan 22, 2016 44.82 45.19 44.79 45.16 26,271 +0.89(+2.01%)
Jan 21, 2016 44.35 44.78 44.23 44.27 10,314 -0.16(-0.35%)
Jan 20, 2016 43.87 44.71 42.81 44.43 58,149 -0.03(-0.06%)
Jan 19, 2016 45.11 45.23 43.93 44.46 29,112 -0.20(-0.46%)
Jan 15, 2016 44.40 44.66 44.66 44.66 37,601 -0.69(-1.52%)
Jan 14, 2016 45.19 45.64 44.66 45.35 23,440 +0.73(+1.64%)
Jan 13, 2016 46.09 46.15 44.38 44.62 49,065 -1.30(-2.82%)
Jan 12, 2016 46.12 46.20 45.24 45.92 30,776 +0.21(+0.45%)
Jan 11, 2016 45.99 46.11 45.33 45.71 39,249 -0.08(-0.17%)
Jan 08, 2016 46.59 46.59 45.78 45.78 34,286 -0.73(-1.56%)
Jan 07, 2016 46.71 47.04 46.24 46.51 91,310 -1.03(-2.16%)
Jan 06, 2016 47.56 47.83 47.40 47.54 22,573 -0.48(-1.00%)
Jan 05, 2016 48.00 48.13 47.80 48.02 241,253 +0.24(+0.49%)
Jan 04, 2016 48.49 48.49 47.67 47.78 43,204 -1.66(-3.37%)
Dec 31, 2015 49.78 49.45 49.45 49.45 16,639 -0.43(-0.87%)
Dec 30, 2015 50.38 50.38 49.88 49.88 16,825 -0.50(-1.00%)
Dec 29, 2015 50.06 51.43 49.94 50.38 31,876 +0.73(+1.46%)
Dec 28, 2015 49.83 49.85 49.40 49.66 33,099 -0.40(-0.79%)
Dec 24, 2015 49.88 50.05 50.05 50.05 26,580 +0.30(+0.61%)
Dec 23, 2015 49.72 49.78 49.64 49.75 20,814 +0.44(+0.88%)
Dec 22, 2015 49.27 49.40 48.84 49.31 10,085 +0.24(+0.50%)
Dec 21, 2015 48.98 49.18 48.68 49.07 15,556 +0.43(+0.88%)
Dec 18, 2015 49.40 49.40 48.63 48.64 39,548 -0.81(-1.63%)
Dec 17, 2015 50.37 50.37 49.45 49.45 17,341 -0.68(-1.36%)
Dec 16, 2015 49.82 50.13 49.47 50.13 138,198 +0.79(+1.61%)
Dec 15, 2015 49.02 49.37 49.02 49.33 6,633 +0.66(+1.36%)
Dec 14, 2015 48.98 48.98 48.41 48.67 20,580 -0.26(-0.54%)
Dec 11, 2015 49.53 49.53 48.93 48.93 16,979 -0.98(-1.97%)
Dec 10, 2015 49.69 50.15 49.69 49.91 15,060 +0.24(+0.48%)
Dec 09, 2015 50.16 50.54 49.51 49.68 8,305 -0.65(-1.29%)
Dec 08, 2015 50.01 50.46 49.88 50.32 14,715 -0.15(-0.31%)
Dec 07, 2015 51.10 51.10 50.37 50.48 8,351 -0.73(-1.43%)
Dec 04, 2015 50.64 51.21 50.58 51.21 15,487 +0.64(+1.27%)
Dec 03, 2015 51.60 51.73 50.46 50.57 17,313 -0.89(-1.73%)
Dec 02, 2015 51.89 51.92 51.43 51.46 18,656 -0.42(-0.82%)
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.