Skip to main content
Vanguard S&P Small-Cap 600 Growth ETF (VIOG)
NYSEARCA: VIOG · Real-Time Price · USD
151.50
+1.00 (0.67%)
Jun 26, 2026, 3:59 PM EDT - Market closed

VIOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026149.78151.73149.70151.50151.500.67%42,242
Jun 25, 2026149.63151.51149.63150.72150.501.30%26,837
Jun 24, 2026147.49150.01147.44148.78148.561.38%17,609
Jun 23, 2026145.27147.70145.27146.75146.53-0.43%24,998
Jun 22, 2026147.52147.84147.06147.39147.170.24%15,555
Jun 18, 2026146.38147.03145.43147.03146.812.05%15,301
Jun 17, 2026145.52146.87143.97144.07143.86-0.89%32,708
Jun 16, 2026146.67147.48145.36145.36145.14-0.76%17,681
Jun 15, 2026147.36147.53146.24146.47146.250.83%31,743
Jun 12, 2026144.73146.31144.36145.27145.050.81%18,820
Jun 11, 2026140.98144.15140.98144.10143.893.01%20,774
Jun 10, 2026140.53142.62139.79139.89139.68-0.79%12,656
Jun 9, 2026141.07142.80137.87141.01140.801.00%19,113
Jun 8, 2026139.90141.03139.52139.62139.410.64%20,286
Jun 5, 2026140.56140.96138.33138.73138.52-2.08%19,325
Jun 4, 2026139.95141.82139.70141.67141.461.43%14,611
Jun 3, 2026140.19140.19139.24139.67139.46-0.65%18,959
Jun 2, 2026139.32140.61139.32140.58140.370.75%57,819
Jun 1, 2026139.56139.98138.09139.53139.32-0.52%86,793
May 29, 2026140.97141.10140.00140.26140.05-0.64%145,134
May 28, 2026140.97141.72140.23141.16140.95-0.22%14,704
May 27, 2026141.94142.25141.17141.47141.26-0.20%20,558
May 26, 2026140.20141.89140.20141.76141.551.90%16,409
May 22, 2026138.75139.57138.50139.12138.910.80%25,388
May 21, 2026136.90138.53136.17138.02137.820.07%30,774
May 20, 2026135.85137.92135.62137.92137.721.98%15,286
May 19, 2026135.64136.14134.70135.24135.04-0.86%25,191
May 18, 2026136.77137.23135.86136.42136.220.07%39,747
May 15, 2026137.30137.30136.24136.33136.13-1.67%26,338
May 14, 2026138.54139.37138.20138.64138.430.61%11,621
May 13, 2026138.56138.56136.94137.80137.59-0.44%24,517
May 12, 2026139.32139.32137.00138.41138.21-1.25%22,155
May 11, 2026141.00141.10139.95140.16139.95-0.18%18,106
May 8, 2026140.24140.92140.00140.41140.200.49%18,260
May 7, 2026140.82141.10139.57139.73139.52-1.24%13,958
May 6, 2026141.48141.54140.30141.48141.270.49%88,297
May 5, 2026139.40141.00139.40140.79140.581.67%22,410
May 4, 2026138.93139.97137.83138.48138.27-0.57%45,905
May 1, 2026139.39139.53138.56139.28139.070.32%78,133
Apr 30, 2026136.58138.96136.43138.84138.632.28%185,294
Apr 29, 2026136.84136.95135.07135.74135.54-0.67%42,236
Apr 28, 2026137.70137.87136.11136.65136.45-0.85%43,715
Apr 27, 2026137.89138.43137.41137.83137.63-34,172
Apr 24, 2026137.59138.20136.98137.83137.630.72%64,199
Apr 23, 2026136.88137.66135.57136.84136.64-0.09%22,004
Apr 22, 2026137.93137.93136.56136.96136.760.43%28,142
Apr 21, 2026138.06138.61136.22136.37136.17-0.97%19,564
Apr 20, 2026136.75137.91136.75137.70137.500.23%18,906
Apr 17, 2026135.68138.38135.68137.38137.182.49%19,061
Apr 16, 2026134.05134.38133.54134.04133.840.12%23,511
Apr 15, 2026134.40134.40133.24133.89133.69-0.32%19,301
Apr 14, 2026133.75134.62133.69134.31134.110.81%23,135
Apr 13, 2026130.75133.29130.75133.23133.031.29%15,429
Apr 10, 2026132.49132.49131.29131.53131.33-0.64%12,690
Apr 9, 2026130.83133.01130.83132.38132.180.70%17,048
Apr 8, 2026131.25132.16131.10131.46131.263.08%11,092
Apr 7, 2026126.35127.77126.35127.53127.340.47%14,951
Apr 6, 2026126.10127.20125.91126.94126.750.63%11,131
Apr 2, 2026123.19126.67123.19126.15125.960.51%14,866
Apr 1, 2026125.32126.75125.32125.51125.320.84%15,258
Mar 31, 2026122.77125.00121.85124.46124.283.50%17,457
Mar 30, 2026122.72122.72119.78120.25120.07-0.95%23,744
Mar 27, 2026122.52122.66121.02121.40121.22-1.29%23,295
Mar 26, 2026124.10125.53123.19123.22122.81-1.79%23,272
Mar 25, 2026125.70125.78125.01125.47125.051.05%6,575
Mar 24, 2026122.91124.72122.78124.17123.760.38%10,853
Mar 23, 2026123.50125.49122.97123.70123.292.26%25,414
Mar 20, 2026123.96123.96120.91120.97120.57-2.44%13,011
Mar 19, 2026122.00124.81122.00124.00123.590.47%81,197
Mar 18, 2026124.37124.86123.41123.42123.00-1.31%17,329
Mar 17, 2026124.80125.47124.49125.06124.640.90%16,748
Mar 16, 2026124.16125.00123.83123.94123.531.03%20,084
Mar 13, 2026123.65123.65122.08122.68122.27-0.03%26,312
Mar 12, 2026123.75123.88122.72122.72122.31-2.30%42,854
Mar 11, 2026125.23125.88124.67125.61125.19-0.10%13,794
Mar 10, 2026126.23127.82125.68125.74125.32-0.44%9,875
Mar 9, 2026123.61126.62121.86126.29125.870.73%27,476
Mar 6, 2026125.52125.67124.61125.38124.96-2.12%17,396
Mar 5, 2026129.38130.10127.03128.10127.67-2.11%21,887
Mar 4, 2026130.51131.19129.97130.86130.420.59%90,706
Mar 3, 2026129.26130.78127.25130.09129.66-1.15%15,754
Mar 2, 2026128.81132.17128.81131.60131.160.70%19,093
Feb 27, 2026130.67130.95129.76130.69130.25-1.32%15,532
Feb 26, 2026131.87132.45131.01132.44131.990.55%7,726
Feb 25, 2026131.64131.91130.55131.71131.270.70%11,371
Feb 24, 2026129.40131.34129.40130.80130.361.07%11,553
Feb 23, 2026131.14131.14128.87129.41128.98-1.52%13,180
Feb 20, 2026129.99132.40129.99131.41130.970.56%60,937
Feb 19, 2026130.35130.76129.82130.68130.24-0.35%14,978
Feb 18, 2026131.24132.44130.68131.14130.700.13%14,359
Feb 17, 2026130.79131.66130.13130.97130.53-0.06%15,757
Feb 13, 2026129.73131.67129.65131.05130.611.27%13,141
Feb 12, 2026132.50132.82129.22129.41128.98-1.54%22,154
Feb 11, 2026132.69132.73130.73131.44131.00-0.31%17,657
Feb 10, 2026131.79132.64131.79131.85131.41-0.03%11,786
Feb 9, 2026131.24132.37131.12131.89131.440.36%13,895
Feb 6, 2026129.37131.85129.37131.41130.972.86%12,679
Feb 5, 2026127.16129.26127.16127.75127.32-0.19%26,374
Feb 4, 2026128.76128.99126.88127.99127.56-0.09%13,856
Feb 3, 2026129.08129.08126.70128.10127.67-0.32%11,141