Skip to main content
Vanguard S&P Small-Cap 600 Growth ETF (VIOG)
NYSEARCA: VIOG · Real-Time Price · USD
136.68
-1.16 (-0.84%)
At close: Apr 28, 2026, 3:59 PM
136.65
-0.02 (-0.02%)
After-hours: Apr 28, 2026, 6:00 PM EDT

VIOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026137.70137.87136.11136.65136.65-0.85%43,715
Apr 27, 2026137.89138.43137.41137.83137.83-34,172
Apr 24, 2026137.59138.20136.98137.83137.830.72%64,192
Apr 23, 2026136.88137.66135.57136.84136.84-0.09%22,004
Apr 22, 2026137.93137.93136.56136.96136.960.43%28,141
Apr 21, 2026138.06138.61136.22136.37136.37-0.97%19,564
Apr 20, 2026136.75137.91136.75137.70137.700.23%18,906
Apr 17, 2026135.68138.38135.68137.38137.382.49%19,058
Apr 16, 2026134.05134.38133.54134.04134.040.12%23,511
Apr 15, 2026134.40134.40133.24133.89133.89-0.32%19,301
Apr 14, 2026133.75134.62133.69134.31134.310.81%23,135
Apr 13, 2026130.75133.29130.75133.23133.231.29%15,429
Apr 10, 2026132.49132.49131.29131.53131.53-0.64%12,685
Apr 9, 2026130.83133.01130.83132.38132.380.70%16,974
Apr 8, 2026131.25132.16131.10131.46131.463.08%10,798
Apr 7, 2026126.35127.77126.35127.53127.530.46%14,709
Apr 6, 2026126.10127.20125.91126.94126.940.63%11,128
Apr 2, 2026123.19126.67123.19126.15126.150.51%14,866
Apr 1, 2026125.32126.75125.32125.51125.510.84%15,248
Mar 31, 2026122.77125.00121.85124.46124.463.50%17,367
Mar 30, 2026122.72122.72119.78120.25120.25-0.95%23,616
Mar 27, 2026122.52122.66121.02121.40121.40-1.47%23,295
Mar 26, 2026124.10125.53123.19123.22122.99-1.79%23,272
Mar 25, 2026125.70125.78125.01125.47125.241.05%6,575
Mar 24, 2026122.91124.72122.78124.17123.940.38%10,853
Mar 23, 2026123.50125.49122.97123.70123.472.26%25,414
Mar 20, 2026123.96123.96120.91120.97120.75-2.44%13,011
Mar 19, 2026122.00124.81122.00124.00123.770.47%81,197
Mar 18, 2026124.37124.86123.41123.42123.19-1.31%17,329
Mar 17, 2026124.80125.47124.49125.06124.830.90%16,748
Mar 16, 2026124.16125.00123.83123.94123.711.03%20,084
Mar 13, 2026123.65123.65122.08122.68122.45-0.03%26,312
Mar 12, 2026123.75123.88122.72122.72122.49-2.30%42,854
Mar 11, 2026125.23125.88124.67125.61125.38-0.10%13,794
Mar 10, 2026126.23127.82125.68125.74125.50-0.44%9,875
Mar 9, 2026123.61126.62121.86126.29126.050.73%27,476
Mar 6, 2026125.52125.67124.61125.38125.15-2.12%17,396
Mar 5, 2026129.38130.10127.03128.10127.86-2.11%21,887
Mar 4, 2026130.51131.19129.97130.86130.620.59%90,706
Mar 3, 2026129.26130.78127.25130.09129.85-1.15%15,754
Mar 2, 2026128.81132.17128.81131.60131.360.70%19,093
Feb 27, 2026130.67130.95129.76130.69130.45-1.32%15,532
Feb 26, 2026131.87132.45131.01132.44132.190.55%7,726
Feb 25, 2026131.64131.91130.55131.71131.460.70%11,371
Feb 24, 2026129.40131.34129.40130.80130.561.07%11,553
Feb 23, 2026131.14131.14128.87129.41129.17-1.52%13,180
Feb 20, 2026129.99132.40129.99131.41131.170.56%60,937
Feb 19, 2026130.35130.76129.82130.68130.44-0.35%14,978
Feb 18, 2026131.24132.44130.68131.14130.890.13%14,359
Feb 17, 2026130.79131.66130.13130.97130.73-0.06%15,757
Feb 13, 2026129.73131.67129.65131.05130.811.27%13,141
Feb 12, 2026132.50132.82129.22129.41129.17-1.54%22,154
Feb 11, 2026132.69132.73130.73131.44131.20-0.31%17,657
Feb 10, 2026131.79132.64131.79131.85131.60-0.03%11,786
Feb 9, 2026131.24132.37131.12131.89131.640.36%13,895
Feb 6, 2026129.37131.85129.37131.41131.172.86%12,679
Feb 5, 2026127.16129.26127.16127.75127.51-0.19%26,374
Feb 4, 2026128.76128.99126.88127.99127.75-0.09%13,856
Feb 3, 2026129.08129.08126.70128.10127.86-0.32%11,141
Feb 2, 2026126.47129.11126.47128.51128.271.17%55,092
Jan 30, 2026127.37128.19126.36127.03126.79-1.13%13,774
Jan 29, 2026128.09128.56127.51128.48128.250.35%20,454
Jan 28, 2026129.12129.25127.79128.04127.80-0.40%22,132
Jan 27, 2026129.26129.26128.12128.56128.32-0.55%15,840
Jan 26, 2026128.95129.36128.67129.27129.030.33%11,453
Jan 23, 2026130.81130.96128.46128.85128.61-1.75%18,606
Jan 22, 2026131.72132.35131.14131.15130.910.24%24,434
Jan 21, 2026128.76131.31128.70130.84130.602.31%74,278
Jan 20, 2026127.52129.00127.52127.89127.65-1.38%20,417
Jan 16, 2026130.07130.14129.44129.68129.440.07%14,094
Jan 15, 2026128.61130.35128.61129.59129.351.22%18,178
Jan 14, 2026127.35128.03126.88128.03127.790.37%14,689
Jan 13, 2026127.75128.20127.28127.56127.320.20%16,402
Jan 12, 2026126.21127.61125.90127.30127.060.34%20,216
Jan 9, 2026126.02127.00125.72126.87126.630.73%17,375
Jan 8, 2026124.46125.99124.46125.95125.720.79%24,827
Jan 7, 2026125.73125.86124.23124.96124.73-0.72%24,764
Jan 6, 2026124.03125.86123.68125.86125.631.45%53,869
Jan 5, 2026123.16124.50123.16124.06123.821.23%24,715
Jan 2, 2026122.07122.58121.62122.55122.321.04%19,657
Dec 31, 2025122.80122.80121.29121.29121.06-1.51%7,175
Dec 30, 2025124.32124.49123.15123.15122.92-0.84%12,888
Dec 29, 2025124.66124.78124.08124.20123.97-0.65%13,581
Dec 26, 2025125.06125.06124.52125.01124.780.01%7,389
Dec 24, 2025124.95125.22124.70125.00124.760.09%14,247
Dec 23, 2025124.97125.12124.62124.88124.64-0.41%23,317
Dec 22, 2025124.37125.82124.37125.39125.161.04%35,172
Dec 19, 2025123.73124.56123.73124.10123.500.41%27,859
Dec 18, 2025124.65125.00123.59123.59122.990.17%23,111
Dec 17, 2025124.34125.10123.35123.38122.77-0.57%16,091
Dec 16, 2025124.66125.22123.68124.08123.48-0.74%21,226
Dec 15, 2025126.34126.34124.95125.01124.40-0.41%8,402
Dec 12, 2025126.98127.00125.17125.53124.92-1.01%12,762
Dec 11, 2025125.57126.91125.57126.81126.190.99%14,883
Dec 10, 2025123.27125.97123.27125.57124.961.78%33,954
Dec 9, 2025122.58123.91122.58123.38122.780.35%8,213
Dec 8, 2025123.91123.91122.92122.95122.35-0.26%21,684
Dec 5, 2025123.77123.82123.13123.27122.67-0.30%8,577
Dec 4, 2025123.50124.32123.00123.64123.04-0.02%12,601
Dec 3, 2025122.02123.69122.02123.67123.071.51%12,484