UK markets closed

Vanguard S&P Small-Cap 600 Growth ETF (VIOG)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
104.73+0.16 (+0.15%)
As of 02:29PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024103.93105.59104.30104.73104.7330,904
18 Apr 2024104.98105.97104.35104.57104.5715,900
17 Apr 2024106.33106.45104.72104.72104.7217,600
16 Apr 2024105.64106.10104.89105.85105.8540,400
15 Apr 2024107.73108.13105.93106.24106.2422,100
12 Apr 2024108.11108.53106.90107.26107.2629,000
11 Apr 2024108.71108.84107.83108.69108.6921,700
10 Apr 2024108.61109.31107.63108.10108.1047,100
09 Apr 2024111.12111.50110.30110.96110.9637,800
08 Apr 2024110.74111.17110.48110.76110.7621,800
05 Apr 2024109.44110.65109.44110.36110.3630,000
04 Apr 2024111.64111.67109.34109.69109.6939,000
03 Apr 2024109.24110.75109.24110.58110.5844,400
02 Apr 2024110.38110.39108.88109.52109.5253,700
01 Apr 2024112.49112.49111.39111.49111.4923,500
28 Mar 2024111.88112.94111.82112.43112.4344,700
27 Mar 2024110.29111.69110.29111.69111.6940,200
26 Mar 2024110.20110.20109.44109.56109.5626,200
25 Mar 2024110.28110.58109.60109.60109.6028,500
22 Mar 2024111.26111.32110.01110.08110.0850,300
22 Mar 20240.194 Dividend
21 Mar 2024110.51111.61110.51111.40111.2162,600
20 Mar 2024108.24110.28108.16109.92109.7371,000
19 Mar 2024107.05108.63107.05108.44108.2530,300
18 Mar 2024108.17108.17107.35107.43107.2428,700
15 Mar 2024107.13107.95107.13107.67107.4828,200
14 Mar 2024108.68108.68106.74107.37107.1827,400
13 Mar 2024108.48109.24108.48108.86108.6718,000
12 Mar 2024108.50108.87107.89108.40108.2127,300
11 Mar 2024109.23109.26108.10108.53108.3447,000
08 Mar 2024110.62111.19109.19109.49109.3030,200
07 Mar 2024109.71110.44109.71109.97109.7824,300
06 Mar 2024109.48109.48108.66108.90108.7119,100
05 Mar 2024108.94109.55108.16108.40108.2118,100
04 Mar 2024110.04110.62109.27109.46109.2730,600
01 Mar 2024109.78110.05108.92109.94109.7541,900
29 Feb 2024109.53109.89108.70109.23109.0435,300
28 Feb 2024108.77109.22108.15108.57108.3823,900
27 Feb 2024109.58109.60109.17109.43109.2429,300
26 Feb 2024108.45109.08107.99108.89108.7025,500
23 Feb 2024108.12108.91107.59108.23108.04195,100
22 Feb 2024107.76108.03107.19107.95107.761,041,300
21 Feb 2024107.00107.38106.60107.37107.1819,400
20 Feb 2024107.64107.90107.19107.39107.2039,800
16 Feb 2024109.02109.72108.54108.63108.4429,200
15 Feb 2024108.46110.08108.35109.94109.7536,900
14 Feb 2024106.70107.78106.09107.55107.3620,000
13 Feb 2024106.50107.03105.00105.48105.3085,500
12 Feb 2024107.98109.65107.98109.14108.9526,300
09 Feb 2024106.45107.84106.20107.81107.6226,400
08 Feb 2024104.76106.34104.50106.17105.9927,400
07 Feb 2024104.85105.12104.11104.77104.5924,400
06 Feb 2024104.00104.64103.75104.47104.2935,200
05 Feb 2024105.00105.00103.66104.12103.9464,300
02 Feb 2024105.00106.09104.74105.82105.6448,500
01 Feb 2024105.32106.08104.24106.08105.9041,900
31 Jan 2024107.05107.53104.78104.81104.6360,400
30 Jan 2024107.10107.52106.72107.30107.1131,900
29 Jan 2024106.40107.58105.89107.48107.2948,100
26 Jan 2024106.53106.79105.77106.22106.0446,500
25 Jan 2024106.84107.08105.28106.11105.9337,800
24 Jan 2024107.57107.57105.42105.48105.3049,400
23 Jan 2024107.69107.69106.05106.38106.1926,900
22 Jan 2024105.73107.16105.73107.05106.8626,000
19 Jan 2024104.69105.24103.40105.24105.0638,000
18 Jan 2024103.78104.08102.91104.08103.9023,200
17 Jan 2024102.62103.13102.09103.13102.9520,100
16 Jan 2024103.81104.02103.17103.64103.4672,700
12 Jan 2024105.23105.62103.98104.32104.1422,300
11 Jan 2024104.59104.59103.15104.44104.2628,400
10 Jan 2024104.36104.73103.83104.70104.5241,500
09 Jan 2024104.10104.68103.62104.33104.1537,300
08 Jan 2024103.46105.27103.29105.15104.9736,700
05 Jan 2024103.74104.66103.59103.66103.4840,800
04 Jan 2024104.23105.03104.12104.12103.9444,000
03 Jan 2024105.62106.04104.17104.17103.9956,100
02 Jan 2024106.86107.60106.12106.65106.46115,600
29 Dec 2023108.86109.00107.51107.60107.41183,000
28 Dec 2023109.06109.32108.59108.89108.7079,600
27 Dec 2023109.28109.79108.95109.44109.2548,800
26 Dec 2023108.28109.21107.90109.00108.8161,500
22 Dec 2023107.74108.31107.30107.85107.6634,600
21 Dec 2023106.52107.16106.18107.11106.9236,100
20 Dec 2023107.34108.25105.50105.54105.3648,800
20 Dec 20230.406 Dividend
19 Dec 2023106.34107.88106.34107.84107.2543,600
18 Dec 2023105.83106.05105.33105.58105.0036,200
15 Dec 2023106.29106.45104.88105.40104.8283,200
14 Dec 2023105.17106.57104.87105.99105.4156,600
13 Dec 2023100.39103.4999.92103.33102.7638,700
12 Dec 2023100.25100.4299.58100.1799.6232,500
11 Dec 202399.66100.3899.63100.3899.8326,300
08 Dec 202399.13100.1499.1399.8299.2725,700
07 Dec 202398.3599.1398.0699.1398.5832,100
06 Dec 202399.16100.3398.2198.2997.7562,600
05 Dec 202399.6299.6298.3098.4297.8832,400
04 Dec 202398.1599.9798.0199.9699.4133,900
01 Dec 202396.2098.7395.9498.7398.1930,500
30 Nov 202396.1596.5095.7596.2195.6831,600
29 Nov 202396.6197.2995.8595.8595.3216,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...