Skip to main content
Vanguard S&P Small-Cap 600 Growth ETF (VIOG)
NYSEARCA: VIOG · Real-Time Price · USD
123.37
-0.27 (-0.22%)
Dec 5, 2025, 12:59 PM EST - Market open

VIOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025123.77123.82123.13123.27123.27-0.30%8,577
Dec 4, 2025123.50124.32123.00123.64123.64-0.02%12,601
Dec 3, 2025122.02123.69122.02123.67123.671.51%12,484
Dec 2, 2025122.47122.47121.80121.83121.830.02%9,150
Dec 1, 2025121.42122.54121.42121.81121.81-0.82%11,463
Nov 28, 2025122.74123.17122.59122.81122.81-0.07%17,085
Nov 26, 2025122.15123.79122.15122.90122.900.46%16,309
Nov 25, 2025119.40122.64119.40122.34122.342.50%15,094
Nov 24, 2025117.61119.36117.61119.36119.361.32%14,310
Nov 21, 2025114.61118.45114.61117.81117.813.12%8,369
Nov 20, 2025117.97117.97114.18114.25114.25-1.32%15,044
Nov 19, 2025115.67116.88115.56115.78115.78-0.04%16,156
Nov 18, 2025114.97116.30114.97115.82115.820.22%20,952
Nov 17, 2025117.59117.92115.31115.57115.57-2.07%13,393
Nov 14, 2025116.73118.40116.73118.01118.01-0.18%13,146
Nov 13, 2025120.45120.66117.97118.22118.22-2.33%11,721
Nov 12, 2025121.56122.15121.04121.04121.04-0.04%12,474
Nov 11, 2025120.54121.50120.54121.08121.080.23%17,108
Nov 10, 2025121.25121.52120.17120.80120.800.72%14,920
Nov 7, 2025119.14119.93118.19119.93119.930.37%7,252
Nov 6, 2025120.87120.99119.29119.49119.49-0.85%9,359
Nov 5, 2025119.32121.11119.32120.51120.511.37%15,967
Nov 4, 2025118.63119.68118.61118.88118.88-1.07%15,590
Nov 3, 2025119.98120.17118.61120.17120.170.15%17,549
Oct 31, 2025119.56119.98119.16119.98119.980.28%8,945
Oct 30, 2025120.89121.62119.65119.65119.65-1.08%9,161
Oct 29, 2025122.24123.20120.54120.96120.96-1.57%11,819
Oct 28, 2025123.65123.65122.73122.89122.89-0.81%10,241
Oct 27, 2025124.53124.53123.42123.90123.900.33%14,081
Oct 24, 2025123.83124.16123.49123.49123.490.66%16,181
Oct 23, 2025121.96122.78121.62122.68122.680.90%11,008
Oct 22, 2025122.82123.08120.87121.58121.58-1.02%9,147
Oct 21, 2025122.19122.94121.76122.84122.840.29%10,912
Oct 20, 2025121.87122.64121.81122.48122.481.67%19,592
Oct 17, 2025119.98120.68119.92120.47120.47-0.11%11,288
Oct 16, 2025122.69122.69120.14120.60120.60-1.26%31,729
Oct 15, 2025122.18122.77121.33122.14122.140.71%17,665
Oct 14, 2025117.76121.70117.76121.28121.281.55%5,653
Oct 13, 2025118.56119.44118.56119.43119.431.83%13,387
Oct 10, 2025121.00121.00117.28117.28117.28-2.71%18,868
Oct 9, 2025121.93121.93120.41120.54120.54-1.11%23,949
Oct 8, 2025121.54121.94120.97121.89121.890.76%299,788
Oct 7, 2025122.15122.45120.73120.98120.98-1.03%10,468
Oct 6, 2025123.33123.33122.21122.24122.24-0.18%15,806
Oct 3, 2025122.18123.63122.18122.46122.460.39%25,755
Oct 2, 2025121.85121.99120.78121.99121.990.33%22,356
Oct 1, 2025121.26121.80120.73121.59121.59-0.14%21,151
Sep 30, 2025121.32121.76120.59121.76121.760.36%10,263
Sep 29, 2025121.84121.84120.89121.32121.32-0.20%31,871
Sep 26, 2025120.82121.56120.67121.56121.250.93%20,910
Sep 25, 2025120.27120.62119.92120.44120.14-0.85%13,023
Sep 24, 2025122.79123.05121.45121.48121.17-1.17%15,906
Sep 23, 2025123.40124.24122.75122.92122.61-0.11%7,431
Sep 22, 2025122.31123.06121.85123.06122.750.48%9,707
Sep 19, 2025124.23124.23122.28122.47122.16-1.12%18,890
Sep 18, 2025121.79123.88121.65123.86123.552.51%16,398
Sep 17, 2025121.48122.80120.70120.83120.52-0.20%25,007
Sep 16, 2025121.12121.12119.98121.07120.760.01%15,765
Sep 15, 2025121.39121.72121.00121.06120.750.03%12,820
Sep 12, 2025122.64122.64121.00121.02120.71-1.39%15,639
Sep 11, 2025120.36122.74120.36122.73122.412.12%6,796
Sep 10, 2025120.85121.02119.94120.18119.88-0.29%14,043
Sep 9, 2025121.70121.70120.01120.53120.22-0.77%13,895
Sep 8, 2025121.97121.97120.70121.46121.15-0.06%13,377
Sep 5, 2025122.30122.30120.45121.53121.220.04%12,750
Sep 4, 2025120.04121.48120.04121.48121.171.21%8,388
Sep 3, 2025120.13120.56119.43120.02119.72-0.21%8,428
Sep 2, 2025119.82120.28119.45120.28119.97-0.64%13,254
Aug 29, 2025121.87121.87120.76121.05120.74-0.68%10,418
Aug 28, 2025122.43122.43121.45121.87121.56-0.14%13,331
Aug 27, 2025121.05122.04121.04122.04121.730.69%17,480
Aug 26, 2025120.63121.39120.50121.20120.890.45%10,989
Aug 25, 2025121.36121.62120.59120.66120.35-1.02%13,921
Aug 22, 2025118.50122.14118.50121.90121.593.47%17,388
Aug 21, 2025117.05117.84117.05117.81117.51-0.01%9,420
Aug 20, 2025117.94117.94117.02117.82117.52-0.36%11,521
Aug 19, 2025118.71119.12117.90118.24117.94-0.13%17,173
Aug 18, 2025117.87118.54117.87118.40118.100.46%13,467
Aug 15, 2025118.97118.97117.55117.86117.56-0.80%7,937
Aug 14, 2025119.19119.19118.03118.81118.51-1.41%22,723
Aug 13, 2025119.15120.60119.02120.51120.201.68%16,452
Aug 12, 2025115.79118.67115.79118.52118.223.02%15,352
Aug 11, 2025115.18115.50115.00115.04114.75-0.04%20,866
Aug 8, 2025115.56115.75114.57115.09114.800.30%23,712
Aug 7, 2025116.16116.16114.34114.75114.46-0.62%17,032
Aug 6, 2025115.90115.90115.10115.47115.180.10%10,080
Aug 5, 2025115.12115.61114.44115.36115.070.40%14,514
Aug 4, 2025113.47115.02113.47114.91114.611.49%22,111
Aug 1, 2025113.81113.81111.66113.22112.93-1.53%60,576
Jul 31, 2025115.59116.10114.69114.98114.69-1.13%15,137
Jul 30, 2025116.74117.85115.75116.30116.00-0.18%14,923
Jul 29, 2025117.27117.27116.30116.51116.22-0.18%7,303
Jul 28, 2025117.11117.11116.56116.72116.420.04%11,310
Jul 25, 2025116.27116.75115.95116.68116.380.46%6,672
Jul 24, 2025117.09117.15116.15116.15115.85-1.32%23,797
Jul 23, 2025117.08117.80117.00117.70117.400.95%14,771
Jul 22, 2025116.08116.93115.92116.60116.300.63%12,045
Jul 21, 2025117.11117.11115.87115.87115.57-0.41%18,496
Jul 18, 2025117.80117.80116.24116.34116.05-0.85%11,152
Jul 17, 2025115.88117.73115.88117.34117.041.02%12,454