Vanguard S&P Small-Cap 600 Growth Index Fund ETF Shares

VIOG
🏛️ usa →
121.56
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 117.09 117.70 116.27 116.31 0.1M
2024-12-30 116.36 117.16 115.25 116.60 0.1M
2024-12-27 118.45 118.88 116.40 117.48 0.1M
2024-12-26 117.70 119.25 117.53 119.22 0.0M
2024-12-24 117.74 118.48 116.99 118.38 0.0M
2024-12-23 117.26 117.61 116.23 117.24 0.0M
2024-12-20 116.50 119.06 116.50 117.91 0.1M
2024-12-19 118.52 119.48 117.21 117.47 0.1M
2024-12-18 123.09 123.58 117.09 117.90 0.1M
2024-12-17 123.63 123.80 122.51 122.67 0.0M
2024-12-16 123.74 124.71 123.44 124.37 0.0M
2024-12-13 124.35 124.62 123.30 123.73 0.0M
2024-12-12 125.76 125.82 124.57 124.79 0.0M
2024-12-11 126.41 126.62 125.57 126.05 0.0M
2024-12-10 125.64 126.16 124.62 125.11 0.0M
2024-12-09 126.92 127.16 125.41 125.42 0.0M
2024-12-06 127.31 127.31 125.69 126.14 0.0M
2024-12-05 127.82 127.82 126.22 126.22 0.0M
2024-12-04 128.36 128.85 127.73 128.38 0.0M
2024-12-03 128.98 129.27 127.85 128.12 0.1M
2024-12-02 128.79 129.32 127.69 128.98 0.1M
2024-11-29 129.15 129.56 128.61 128.61 0.1M
2024-11-27 128.91 129.87 128.17 128.17 0.0M
2024-11-26 129.17 129.17 127.81 128.26 0.0M
2024-11-25 129.12 130.74 128.72 129.74 0.0M
2024-11-22 126.05 127.75 126.05 127.50 0.0M
2024-11-21 124.27 125.95 123.86 125.43 0.0M
2024-11-20 122.78 123.47 121.99 123.47 0.0M
2024-11-19 120.96 123.01 120.96 123.01 0.0M
2024-11-18 122.31 123.27 122.16 122.23 0.0M
2024-11-15 123.67 123.70 121.90 122.24 0.0M
2024-11-14 125.80 126.07 123.25 123.68 0.0M
2024-11-13 127.38 127.45 125.41 125.45 0.0M
2024-11-12 127.86 128.39 126.31 126.60 0.0M
2024-11-11 127.65 128.61 127.44 128.28 0.0M
2024-11-08 125.39 126.49 125.25 126.24 0.0M
2024-11-07 126.34 126.53 125.11 125.30 0.1M
2024-11-06 123.75 126.64 123.75 126.37 0.1M
2024-11-05 116.35 119.09 116.35 119.08 0.0M
2024-11-04 115.95 117.50 115.74 116.59 0.0M
2024-11-01 116.61 117.16 115.95 116.07 0.0M
2024-10-31 117.34 117.55 115.64 115.64 0.0M
2024-10-30 117.50 118.84 117.48 117.48 0.0M
2024-10-29 117.25 117.71 116.74 117.71 0.0M
2024-10-28 117.58 118.70 117.58 118.33 0.0M
2024-10-25 118.16 118.39 116.88 116.97 0.0M
2024-10-24 117.42 117.56 116.79 117.13 0.0M
2024-10-23 117.48 117.68 116.44 117.07 0.0M
2024-10-22 118.49 118.49 117.89 117.95 0.0M
2024-10-21 120.15 120.40 118.52 118.85 0.0M
2024-10-18 121.43 121.43 120.42 120.42 0.0M
2024-10-17 121.56 121.56 120.63 121.16 0.0M
2024-10-16 120.83 121.92 120.72 121.40 0.0M
2024-10-15 119.85 121.16 119.85 119.91 0.0M
2024-10-14 119.52 120.29 119.08 120.29 0.0M
2024-10-11 117.36 119.58 117.36 119.52 0.0M
2024-10-10 117.32 117.38 116.28 117.38 0.0M
2024-10-09 117.82 119.01 117.73 118.25 0.0M
2024-10-08 118.09 118.40 117.45 118.17 0.0M
2024-10-07 118.68 118.68 117.51 118.01 0.0M
2024-10-04 118.86 119.19 118.18 119.16 0.0M
2024-10-03 117.50 117.87 116.81 117.24 0.0M
2024-10-02 118.27 118.92 117.77 118.14 0.0M
2024-10-01 119.72 119.72 117.77 118.64 0.1M
2024-09-30 119.17 120.20 118.84 119.78 0.1M
2024-09-27 119.75 120.66 119.09 119.55 0.0M
2024-09-26 119.49 120.50 118.72 119.08 0.0M
2024-09-25 119.90 119.90 118.32 118.32 0.0M
2024-09-24 120.17 120.36 119.17 119.86 0.0M
2024-09-23 120.35 120.40 119.32 119.82 0.0M
2024-09-20 120.37 120.37 119.55 119.61 0.0M
2024-09-19 120.88 120.88 119.31 120.75 0.0M
2024-09-18 117.65 120.45 117.32 117.90 0.0M
2024-09-17 117.66 118.91 117.44 117.79 0.0M
2024-09-16 116.87 117.25 116.12 116.85 0.0M
2024-09-13 115.04 116.90 115.04 116.58 0.0M
2024-09-12 112.69 114.38 112.19 113.77 0.0M
2024-09-11 111.37 112.31 109.53 112.17 0.0M
2024-09-10 112.34 112.34 110.78 111.74 0.0M
2024-09-09 112.45 112.98 111.78 112.10 0.0M
2024-09-06 114.08 114.61 111.88 112.17 0.0M
2024-09-05 115.29 115.29 113.72 114.00 0.0M
2024-09-04 114.78 115.78 114.43 114.84 0.0M
2024-09-03 118.10 118.63 115.00 115.11 0.0M
2024-08-30 118.89 119.33 117.82 119.00 0.1M
2024-08-29 118.70 119.66 117.97 118.64 0.0M
2024-08-28 117.91 118.75 117.55 117.97 0.0M
2024-08-27 118.57 118.73 118.07 118.39 0.0M
2024-08-26 120.28 120.42 119.12 119.24 0.0M
2024-08-23 116.90 119.74 116.72 119.33 0.1M
2024-08-22 117.17 117.45 115.93 116.08 0.0M
2024-08-21 116.23 117.18 115.72 117.03 0.0M
2024-08-20 116.56 116.59 115.14 115.32 0.0M
2024-08-19 115.82 116.65 115.68 116.53 0.0M
2024-08-16 115.08 116.34 115.08 115.69 0.0M
2024-08-15 115.06 116.00 114.55 115.44 0.0M
2024-08-14 113.89 113.89 112.57 112.92 0.0M
2024-08-13 112.90 113.75 112.03 113.66 0.0M
2024-08-12 112.81 112.81 111.60 111.85 0.0M
2024-08-09 112.93 113.31 112.37 112.97 0.0M
2024-08-08 111.73 113.02 111.13 112.96 0.0M
2024-08-07 113.47 113.47 110.00 110.15 0.0M
2024-08-06 110.54 113.08 109.98 111.82 0.1M
2024-08-05 107.98 111.70 107.64 110.33 0.1M
2024-08-02 114.40 114.92 112.98 113.95 0.1M
2024-08-01 121.75 121.93 117.08 118.02 0.1M
2024-07-31 121.67 123.75 120.64 121.48 0.2M
2024-07-30 120.59 121.32 119.93 120.51 0.1M
2024-07-29 121.06 121.63 119.61 120.19 0.1M
2024-07-26 120.38 121.28 119.46 120.85 0.1M
2024-07-25 117.22 120.32 117.22 118.52 0.1M
2024-07-24 118.75 120.21 117.01 117.01 0.0M
2024-07-23 118.29 120.18 118.00 119.66 0.1M
2024-07-22 117.20 118.83 116.19 118.59 0.1M
2024-07-19 117.48 117.74 116.55 117.06 0.1M
2024-07-18 119.10 120.54 116.95 117.48 0.1M
2024-07-17 120.30 121.84 119.28 119.38 0.1M
2024-07-16 117.81 120.91 117.78 120.77 0.1M
2024-07-15 115.96 117.54 115.63 116.71 0.1M
2024-07-12 114.85 115.78 114.58 114.78 0.0M
2024-07-11 112.30 113.80 112.03 113.74 0.0M
2024-07-10 109.58 110.55 109.58 110.41 0.0M
2024-07-09 109.89 110.06 109.24 109.24 0.0M
2024-07-08 110.08 110.91 110.08 110.13 0.0M
2024-07-05 110.04 110.11 109.21 109.52 0.0M
2024-07-03 110.58 110.77 110.06 110.09 0.1M
2024-07-02 109.85 110.39 109.64 110.14 0.0M
2024-07-01 110.27 110.98 109.30 109.62 0.1M
2024-06-28 110.03 110.85 109.41 110.22 0.2M
2024-06-27 109.39 109.71 109.14 109.70 0.0M
2024-06-26 108.68 109.63 108.68 109.34 0.0M
2024-06-25 109.65 109.65 108.95 109.30 0.0M
2024-06-24 109.31 110.51 109.31 110.00 0.0M
2024-06-21 109.19 109.26 108.57 109.19 0.0M
2024-06-20 109.73 110.29 109.04 109.16 0.0M
2024-06-18 109.64 110.32 109.62 109.85 0.0M
2024-06-17 108.08 109.91 108.08 109.75 0.0M
2024-06-14 109.35 109.35 108.20 108.65 0.0M
2024-06-13 111.33 111.33 109.63 110.41 0.0M
2024-06-12 112.11 113.08 111.28 111.56 0.0M
2024-06-11 109.16 109.75 108.54 109.64 0.0M
2024-06-10 109.29 109.86 108.50 109.80 0.1M
2024-06-07 110.32 110.87 110.00 110.14 0.0M
2024-06-06 111.91 112.00 111.14 111.48 0.0M
2024-06-05 111.10 112.09 110.60 111.97 0.0M
2024-06-04 111.87 111.87 110.56 110.71 0.0M
2024-06-03 113.65 113.73 111.92 112.35 0.0M
2024-05-31 112.41 112.94 111.69 112.94 0.0M
2024-05-30 111.13 112.19 111.13 111.95 0.0M
2024-05-29 110.79 111.30 110.65 110.94 0.0M
2024-05-28 112.80 112.80 111.43 112.00 0.0M
2024-05-24 111.68 112.33 111.41 112.33 0.0M
2024-05-23 112.84 112.84 110.64 111.11 0.0M
2024-05-22 112.96 113.11 111.96 112.28 0.0M
2024-05-21 112.98 113.29 112.95 113.22 0.0M
2024-05-20 112.91 113.80 112.88 113.37 0.0M
2024-05-17 113.02 113.06 112.63 112.87 0.0M
2024-05-16 113.46 113.46 112.86 112.99 0.0M
2024-05-15 113.75 113.75 112.94 113.61 0.0M
2024-05-14 112.46 112.94 112.31 112.77 0.0M
2024-05-13 112.49 112.59 111.61 111.68 0.0M
2024-05-10 112.57 112.57 111.39 111.73 0.0M
2024-05-09 110.95 112.18 110.76 112.11 0.0M
2024-05-08 110.29 110.89 110.19 110.81 0.0M
2024-05-07 111.44 112.40 111.44 111.59 0.0M
2024-05-06 110.56 111.29 110.52 111.04 0.0M
2024-05-03 110.50 110.62 109.43 109.73 0.0M
2024-05-02 108.46 108.95 107.38 108.88 0.0M
2024-05-01 107.05 109.29 107.05 107.28 0.0M
2024-04-30 108.36 108.58 107.08 107.12 0.1M
2024-04-29 108.67 109.22 108.67 109.16 0.0M
2024-04-26 107.54 108.56 107.54 108.29 0.0M
2024-04-25 106.57 107.66 106.03 107.38 0.0M
2024-04-24 108.09 108.40 107.33 107.83 0.0M
2024-04-23 106.08 108.38 106.08 108.12 0.0M
2024-04-22 105.39 106.47 104.99 105.99 0.0M
2024-04-19 103.93 105.59 103.93 104.98 0.0M
2024-04-18 104.98 105.97 104.35 104.57 0.0M
2024-04-17 106.33 106.45 104.72 104.72 0.0M
2024-04-16 105.64 106.10 104.89 105.85 0.0M
2024-04-15 107.73 108.13 105.93 106.24 0.0M
2024-04-12 108.11 108.53 106.90 107.26 0.0M
2024-04-11 108.71 108.84 107.83 108.69 0.0M
2024-04-10 108.61 109.31 107.63 108.10 0.0M
2024-04-09 111.12 111.50 110.30 110.96 0.0M
2024-04-08 110.74 111.17 110.48 110.76 0.0M
2024-04-05 109.44 110.65 109.44 110.36 0.0M
2024-04-04 111.64 111.67 109.34 109.69 0.0M
2024-04-03 109.24 110.75 109.24 110.58 0.0M
2024-04-02 110.38 110.39 108.88 109.52 0.1M
2024-04-01 112.49 112.49 111.39 111.49 0.0M
2024-03-28 111.88 112.94 111.82 112.43 0.0M
2024-03-27 110.29 111.69 110.29 111.69 0.0M
2024-03-26 110.20 110.20 109.44 109.56 0.0M
2024-03-25 110.28 110.58 109.60 109.60 0.0M
2024-03-22 111.26 111.32 110.01 110.08 0.1M
2024-03-21 110.51 111.61 110.51 111.40 0.1M
2024-03-20 108.24 110.28 108.16 109.92 0.1M
2024-03-19 107.05 108.63 107.05 108.44 0.0M
2024-03-18 108.17 108.17 107.35 107.43 0.0M
2024-03-15 107.13 107.95 107.13 107.67 0.0M
2024-03-14 108.68 108.68 106.74 107.37 0.0M
2024-03-13 108.48 109.24 108.48 108.86 0.0M
2024-03-12 108.50 108.87 107.89 108.40 0.0M
2024-03-11 109.23 109.26 108.10 108.53 0.0M
2024-03-08 110.62 111.19 109.19 109.49 0.0M
2024-03-07 109.71 110.44 109.71 109.97 0.0M
2024-03-06 109.48 109.48 108.66 108.90 0.0M
2024-03-05 108.94 109.55 108.16 108.40 0.0M
2024-03-04 110.04 110.62 109.27 109.46 0.0M
2024-03-01 109.78 110.05 108.92 109.94 0.0M
2024-02-29 109.53 109.89 108.70 109.23 0.0M
2024-02-28 108.77 109.22 108.15 108.57 0.0M
2024-02-27 109.58 109.60 109.17 109.43 0.0M
2024-02-26 108.45 109.08 107.99 108.89 0.0M
2024-02-23 108.12 108.91 107.59 108.23 0.2M
2024-02-22 107.76 108.03 107.19 107.95 1.0M
2024-02-21 107.00 107.38 106.60 107.37 0.0M
2024-02-20 107.64 107.90 107.19 107.39 0.0M
2024-02-16 109.02 109.72 108.54 108.63 0.0M
2024-02-15 108.46 110.08 108.35 109.94 0.0M
2024-02-14 106.70 107.78 106.09 107.55 0.0M
2024-02-13 106.50 107.03 105.00 105.48 0.1M
2024-02-12 107.98 109.65 107.98 109.14 0.0M
2024-02-09 106.45 107.84 106.20 107.81 0.0M
2024-02-08 104.76 106.34 104.50 106.17 0.0M
2024-02-07 104.85 105.12 104.11 104.77 0.0M
2024-02-06 104.00 104.64 103.75 104.47 0.0M
2024-02-05 105.00 105.00 103.66 104.12 0.1M
2024-02-02 105.00 106.09 104.74 105.82 0.0M
2024-02-01 105.32 106.08 104.24 106.08 0.0M
2024-01-31 107.05 107.53 104.78 104.81 0.1M
2024-01-30 107.10 107.52 106.72 107.30 0.0M
2024-01-29 106.40 107.58 105.89 107.48 0.0M
2024-01-26 106.53 106.79 105.77 106.22 0.0M
2024-01-25 106.84 107.08 105.28 106.11 0.0M
2024-01-24 107.57 107.57 105.42 105.48 0.0M
2024-01-23 107.69 107.69 106.05 106.38 0.0M
2024-01-22 105.73 107.16 105.73 107.05 0.0M
2024-01-19 104.69 105.24 103.40 105.24 0.0M
2024-01-18 103.78 104.08 102.91 104.08 0.0M
2024-01-17 102.62 103.13 102.09 103.13 0.0M
2024-01-16 103.81 104.02 103.17 103.64 0.1M
2024-01-12 105.23 105.62 103.98 104.32 0.0M
2024-01-11 104.59 104.59 103.15 104.44 0.0M
2024-01-10 104.36 104.73 103.83 104.70 0.0M
2024-01-09 104.10 104.68 103.62 104.33 0.0M
2024-01-08 103.46 105.27 103.29 105.15 0.0M
2024-01-05 103.74 104.66 103.59 103.66 0.0M
2024-01-04 104.23 105.03 104.12 104.12 0.0M
2024-01-03 105.62 106.04 104.17 104.17 0.1M
2024-01-02 106.86 107.60 106.12 106.65 0.1M