Skip to main content
Vanguard S&P Small-Cap 600 Growth ETF (VIOG)
NYSEARCA: VIOG · Real-Time Price · USD
128.10
-2.76 (-2.11%)
At close: Mar 5, 2026, 3:59 PM
128.19
+0.09 (0.07%)
After-hours: Mar 5, 2026, 6:03 PM EST

VIOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026129.38130.10127.03128.10128.10-2.11%21,886
Mar 4, 2026130.51131.19129.97130.86130.860.59%90,406
Mar 3, 2026129.26130.78127.25130.09130.09-1.15%15,754
Mar 2, 2026128.81132.17128.81131.60131.600.70%19,093
Feb 27, 2026130.67130.95129.76130.69130.69-1.32%15,532
Feb 26, 2026131.87132.45131.01132.44132.440.55%7,726
Feb 25, 2026131.64131.91130.55131.71131.710.70%11,371
Feb 24, 2026129.40131.34129.40130.80130.801.07%11,553
Feb 23, 2026131.14131.14128.87129.41129.41-1.52%13,179
Feb 20, 2026129.99132.40129.99131.41131.410.56%60,937
Feb 19, 2026130.35130.76129.82130.68130.68-0.35%14,971
Feb 18, 2026131.24132.44130.68131.14131.140.13%14,359
Feb 17, 2026130.79131.66130.13130.97130.97-0.06%15,750
Feb 13, 2026129.73131.67129.65131.05131.051.27%13,140
Feb 12, 2026132.50132.82129.22129.41129.41-1.54%22,054
Feb 11, 2026132.69132.73130.73131.44131.44-0.31%17,657
Feb 10, 2026131.79132.64131.79131.85131.85-0.03%11,786
Feb 9, 2026131.24132.37131.12131.89131.890.36%13,895
Feb 6, 2026129.37131.85129.37131.41131.412.86%12,679
Feb 5, 2026127.16129.26127.16127.75127.75-0.19%26,374
Feb 4, 2026128.76128.99126.88127.99127.99-0.09%13,856
Feb 3, 2026129.08129.08126.70128.10128.10-0.32%11,141
Feb 2, 2026126.47129.11126.47128.51128.511.17%55,092
Jan 30, 2026127.37128.19126.36127.03127.03-1.13%13,774
Jan 29, 2026128.09128.56127.51128.48128.480.35%20,454
Jan 28, 2026129.12129.25127.79128.04128.04-0.40%22,132
Jan 27, 2026129.26129.26128.12128.56128.56-0.55%15,840
Jan 26, 2026128.95129.36128.67129.27129.270.33%11,453
Jan 23, 2026130.81130.96128.46128.85128.85-1.75%18,606
Jan 22, 2026131.72132.35131.14131.15131.150.24%24,434
Jan 21, 2026128.76131.31128.70130.84130.842.31%74,278
Jan 20, 2026127.52129.00127.52127.89127.89-1.38%20,417
Jan 16, 2026130.07130.14129.44129.68129.680.07%14,094
Jan 15, 2026128.61130.35128.61129.59129.591.22%18,178
Jan 14, 2026127.35128.03126.88128.03128.030.37%14,689
Jan 13, 2026127.75128.20127.28127.56127.560.20%16,402
Jan 12, 2026126.21127.61125.90127.30127.300.34%20,216
Jan 9, 2026126.02127.00125.72126.87126.870.73%17,375
Jan 8, 2026124.46125.99124.46125.95125.950.79%24,827
Jan 7, 2026125.73125.86124.23124.96124.96-0.72%24,764
Jan 6, 2026124.03125.86123.68125.86125.861.45%53,869
Jan 5, 2026123.16124.50123.16124.06124.061.23%24,715
Jan 2, 2026122.07122.58121.62122.55122.551.04%19,657
Dec 31, 2025122.80122.80121.29121.29121.29-1.51%7,175
Dec 30, 2025124.32124.49123.15123.15123.15-0.84%12,888
Dec 29, 2025124.66124.78124.08124.20124.20-0.65%13,581
Dec 26, 2025125.06125.06124.52125.01125.010.01%7,389
Dec 24, 2025124.95125.22124.70125.00125.000.09%14,247
Dec 23, 2025124.97125.12124.62124.88124.88-0.41%23,317
Dec 22, 2025124.37125.82124.37125.39125.391.04%35,172
Dec 19, 2025123.73124.56123.73124.10123.730.41%27,859
Dec 18, 2025124.65125.00123.59123.59123.220.17%23,111
Dec 17, 2025124.34125.10123.35123.38123.00-0.57%16,091
Dec 16, 2025124.66125.22123.68124.08123.71-0.74%21,226
Dec 15, 2025126.34126.34124.95125.01124.63-0.41%8,402
Dec 12, 2025126.98127.00125.17125.53125.15-1.01%12,762
Dec 11, 2025125.57126.91125.57126.81126.430.99%14,883
Dec 10, 2025123.27125.97123.27125.57125.191.78%33,954
Dec 9, 2025122.58123.91122.58123.38123.010.35%8,213
Dec 8, 2025123.91123.91122.92122.95122.58-0.26%21,684
Dec 5, 2025123.77123.82123.13123.27122.90-0.30%8,577
Dec 4, 2025123.50124.32123.00123.64123.27-0.02%12,601
Dec 3, 2025122.02123.69122.02123.67123.301.51%12,484
Dec 2, 2025122.47122.47121.80121.83121.460.02%9,150
Dec 1, 2025121.42122.54121.42121.81121.44-0.82%11,463
Nov 28, 2025122.74123.17122.59122.81122.44-0.07%17,085
Nov 26, 2025122.15123.79122.15122.90122.530.46%16,309
Nov 25, 2025119.40122.64119.40122.34121.972.50%15,094
Nov 24, 2025117.61119.36117.61119.36119.001.32%14,310
Nov 21, 2025114.61118.45114.61117.81117.453.12%8,369
Nov 20, 2025117.97117.97114.18114.25113.91-1.32%15,044
Nov 19, 2025115.67116.88115.56115.78115.43-0.04%16,156
Nov 18, 2025114.97116.30114.97115.82115.470.22%20,952
Nov 17, 2025117.59117.92115.31115.57115.22-2.07%13,393
Nov 14, 2025116.73118.40116.73118.01117.65-0.18%13,146
Nov 13, 2025120.45120.66117.97118.22117.86-2.33%11,721
Nov 12, 2025121.56122.15121.04121.04120.67-0.04%12,474
Nov 11, 2025120.54121.50120.54121.08120.720.23%17,108
Nov 10, 2025121.25121.52120.17120.80120.440.72%14,920
Nov 7, 2025119.14119.93118.19119.93119.570.37%7,252
Nov 6, 2025120.87120.99119.29119.49119.12-0.85%9,359
Nov 5, 2025119.32121.11119.32120.51120.151.37%15,967
Nov 4, 2025118.63119.68118.61118.88118.52-1.07%15,590
Nov 3, 2025119.98120.17118.61120.17119.800.15%17,549
Oct 31, 2025119.56119.98119.16119.98119.620.28%8,945
Oct 30, 2025120.89121.62119.65119.65119.29-1.08%9,161
Oct 29, 2025122.24123.20120.54120.96120.59-1.57%11,819
Oct 28, 2025123.65123.65122.73122.89122.52-0.81%10,241
Oct 27, 2025124.53124.53123.42123.90123.530.33%14,081
Oct 24, 2025123.83124.16123.49123.49123.120.66%16,181
Oct 23, 2025121.96122.78121.62122.68122.310.90%11,008
Oct 22, 2025122.82123.08120.87121.58121.21-1.02%9,147
Oct 21, 2025122.19122.94121.76122.84122.470.29%10,912
Oct 20, 2025121.87122.64121.81122.48122.111.67%19,592
Oct 17, 2025119.98120.68119.92120.47120.11-0.11%11,288
Oct 16, 2025122.69122.69120.14120.60120.24-1.26%31,729
Oct 15, 2025122.18122.77121.33122.14121.770.71%17,665
Oct 14, 2025117.76121.70117.76121.28120.911.55%5,653
Oct 13, 2025118.56119.44118.56119.43119.071.83%13,387
Oct 10, 2025121.00121.00117.28117.28116.92-2.71%18,868