Skip to main content

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

112.43 +0.74 (+0.66%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 111.88 112.94 111.82 112.43 44,681 +0.74(+0.66%)
Mar 27, 2024 110.29 111.69 110.29 111.69 40,150 +2.13(+1.94%)
Mar 26, 2024 110.20 110.20 109.44 109.56 26,233 -0.04(-0.03%)
Mar 25, 2024 110.28 110.58 109.59 109.60 28,505 -0.48(-0.44%)
Mar 22, 2024 111.26 111.32 110.01 110.08 50,358 -1.32(-1.18%)
Mar 21, 2024 110.51 111.61 110.51 111.40 62,606 +1.48(+1.35%)
Mar 20, 2024 108.24 110.28 108.16 109.92 70,995 +1.48(+1.36%)
Mar 19, 2024 107.05 108.63 107.05 108.44 30,304 +1.01(+0.94%)
Mar 18, 2024 108.17 108.17 107.35 107.43 28,737 -0.24(-0.22%)
Mar 15, 2024 107.13 107.94 107.13 107.67 28,154 +0.30(+0.28%)
Mar 14, 2024 108.68 108.68 106.74 107.37 27,372 -1.49(-1.37%)
Mar 13, 2024 108.48 109.24 108.48 108.86 18,005 +0.46(+0.42%)
Mar 12, 2024 108.50 108.86 107.89 108.40 27,334 -0.13(-0.12%)
Mar 11, 2024 109.23 109.26 108.10 108.53 47,030 -0.96(-0.88%)
Mar 08, 2024 110.62 111.19 109.19 109.49 30,230 -0.48(-0.43%)
Mar 07, 2024 109.71 110.44 109.71 109.97 24,264 +1.06(+0.98%)
Mar 06, 2024 109.48 109.48 108.66 108.90 19,058 +0.50(+0.46%)
Mar 05, 2024 108.94 109.55 108.16 108.40 18,117 -1.06(-0.97%)
Mar 04, 2024 110.04 110.62 109.27 109.46 30,614 -0.48(-0.44%)
Mar 01, 2024 109.78 110.05 108.92 109.94 41,943 +0.71(+0.65%)
Feb 29, 2024 109.53 109.89 108.70 109.23 35,285 +0.66(+0.61%)
Feb 28, 2024 108.77 109.22 108.15 108.57 23,916 -0.86(-0.79%)
Feb 27, 2024 109.58 109.60 109.17 109.43 29,318 +0.54(+0.50%)
Feb 26, 2024 108.45 109.08 107.99 108.89 25,460 +0.66(+0.61%)
Feb 23, 2024 108.12 108.91 107.59 108.23 195,101 +0.28(+0.26%)
Feb 22, 2024 107.76 108.03 107.19 107.95 1,041,339 +0.58(+0.54%)
Feb 21, 2024 107.00 107.38 106.60 107.37 19,364 -0.02(-0.02%)
Feb 20, 2024 107.64 107.89 107.19 107.39 39,770 -1.24(-1.14%)
Feb 16, 2024 109.02 109.72 108.54 108.63 29,218 -1.31(-1.19%)
Feb 15, 2024 108.46 110.08 108.35 109.94 36,908 +2.39(+2.22%)
Feb 14, 2024 106.70 107.78 106.09 107.55 19,981 +2.07(+1.96%)
Feb 13, 2024 106.50 107.03 105.00 105.48 85,480 -3.66(-3.35%)
Feb 12, 2024 107.98 109.65 107.98 109.14 26,346 +1.33(+1.23%)
Feb 09, 2024 106.45 107.84 106.20 107.81 26,395 +1.64(+1.54%)
Feb 08, 2024 104.76 106.34 104.50 106.17 27,397 +1.40(+1.34%)
Feb 07, 2024 104.85 105.12 104.11 104.77 24,350 +0.30(+0.29%)
Feb 06, 2024 104.00 104.64 103.75 104.47 35,171 +0.35(+0.34%)
Feb 05, 2024 105.00 105.00 103.66 104.12 64,309 -1.70(-1.61%)
Feb 02, 2024 105.00 106.09 104.73 105.82 48,528 -0.26(-0.25%)
Feb 01, 2024 105.32 106.08 104.24 106.08 41,909 +1.27(+1.21%)
Jan 31, 2024 107.05 107.53 104.78 104.81 60,391 -2.49(-2.32%)
Jan 30, 2024 107.10 107.52 106.72 107.30 31,903 -0.18(-0.17%)
Jan 29, 2024 106.40 107.58 105.89 107.48 48,082 +1.26(+1.19%)
Jan 26, 2024 106.53 106.79 105.77 106.22 46,532 +0.11(+0.10%)
Jan 25, 2024 106.84 107.08 105.28 106.11 37,819 +0.63(+0.60%)
Jan 24, 2024 107.57 107.57 105.42 105.48 49,360 -0.90(-0.85%)
Jan 23, 2024 107.69 107.69 106.05 106.38 26,912 -0.67(-0.63%)
Jan 22, 2024 105.73 107.16 105.73 107.05 25,961 +1.81(+1.72%)
Jan 19, 2024 104.69 105.24 103.40 105.24 37,963 +1.16(+1.11%)
Jan 18, 2024 103.78 104.08 102.91 104.08 23,175 +0.95(+0.93%)
Jan 17, 2024 102.62 103.13 102.09 103.13 20,113 -0.51(-0.49%)
Jan 16, 2024 103.81 104.02 103.17 103.64 72,684 -0.68(-0.65%)
Jan 12, 2024 105.23 105.62 103.98 104.32 22,287 -0.12(-0.12%)
Jan 11, 2024 104.59 104.59 103.15 104.44 28,372 -0.26(-0.25%)
Jan 10, 2024 104.36 104.73 103.83 104.70 41,528 +0.37(+0.35%)
Jan 09, 2024 104.10 104.68 103.62 104.33 37,265 -0.82(-0.78%)
Jan 08, 2024 103.46 105.27 103.29 105.15 36,671 +1.49(+1.44%)
Jan 05, 2024 103.74 104.66 103.59 103.66 40,785 -0.46(-0.44%)
Jan 04, 2024 104.23 105.03 104.12 104.12 43,995 -0.05(-0.05%)
Jan 03, 2024 105.62 106.04 104.17 104.17 56,147 -2.48(-2.33%)
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.