Vanguard S&P Small Cap 600 Growth (VIOG)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.76 | 1.48210526316 | 118.75 | 121.67 | 117.01 | 75933 | 119.58923472 | SP |
| 4 | 9.93 | 8.9799240369 | 110.58 | 121.84 | 109.2101 | 62553 | 117.30574605 | SP |
| 12 | 10.22 | 9.26647928189 | 110.29 | 121.84 | 108.08 | 37945 | 114.50787029 | SP |
| 26 | 13.46 | 12.5735637553 | 107.05 | 121.84 | 103.66 | 44026 | 110.6395544 | SP |
| 52 | 17.17 | 16.6150570931 | 103.34 | 121.84 | 88.4124 | 36611 | 106.68809295 | SP |
| 156 | -108.74 | -47.4329334787 | 229.25 | 249.46 | 88.4124 | 20837 | 135.47868481 | SP |
| 260 | -38.98 | -24.4404037871 | 159.49 | 249.46 | 88.4124 | 19366 | 147.2954489 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378600 | 120.51 | 0.32 | 0.27 | 120.59 | 121.32 | 119.9301 | 62818 |
| 1722292200 | 120.19 | -0.66 | -0.55 | 121.06 | 121.6296 | 119.605 | 100427 |
| 1722033000 | 120.85 | 2.33 | 1.97 | 120.38 | 121.28 | 119.46 | 76241 |
| 1721946600 | 118.52 | 1.51 | 1.29 | 117.22 | 120.32 | 117.22 | 95780 |
| 1721860200 | 117.01 | -2.65 | -2.21 | 118.75 | 120.21 | 117.01 | 42191 |
| 1721773800 | 119.66 | 0.83 | 0.70 | 118.29 | 120.18 | 118 | 66111 |
| 1721687400 | 118.8268 | 1.77 | 1.51 | 117.2 | 118.8268 | 116.19 | 57563 |
| 1721428200 | 117.06 | -0.42 | -0.36 | 117.48 | 117.74 | 116.55 | 57345 |
| 1721341800 | 117.48 | -1.9 | -1.59 | 119.1 | 120.54 | 116.9513 | 87391 |
| 1721255400 | 119.38 | -1.39 | -1.15 | 120.3 | 121.84 | 119.28 | 100650 |
| 1721169000 | 120.77 | 4.06 | 3.48 | 117.81 | 120.9099 | 117.775 | 78197 |
| 1721082600 | 116.71 | 1.93 | 1.68 | 115.96 | 117.54 | 115.63 | 99372 |
| 1720823400 | 114.78 | 1.04 | 0.92 | 114.85 | 115.78 | 114.58 | 31933 |
| 1720737000 | 113.739 | 3.33 | 3.02 | 112.3 | 113.8 | 112.03 | 41046 |
| 1720650600 | 110.41 | 1.17 | 1.07 | 109.58 | 110.5493 | 109.58 | 41234 |
| 1720564200 | 109.24 | -0.89 | -0.81 | 109.89 | 110.062 | 109.24 | 23040 |
| 1720477800 | 110.13 | 0.61 | 0.56 | 110.08 | 110.91 | 110.08 | 26369 |
| 1720218600 | 109.52 | -0.57 | -0.52 | 110.04 | 110.1144 | 109.2101 | 29852 |
| 1720040640 | 110.09 | -0.05 | -0.05 | 110.58 | 110.7666 | 110.06 | 57185 |
| 1719959400 | 110.14 | 0.52 | 0.47 | 109.85 | 110.3925 | 109.64 | 30921 |
| 1719873000 | 109.62 | -0.6 | -0.54 | 110.27 | 110.98 | 109.295 | 67616 |
| 1719613800 | 110.22 | 0.52 | 0.47 | 110.03 | 110.8522 | 109.409 | 162526 |
| 1719527400 | 109.7 | 0.36 | 0.33 | 109.39 | 109.71 | 109.14 | 25849 |
| 1719441000 | 109.34 | 0.04 | 0.04 | 108.68 | 109.6345 | 108.68 | 23086 |
| 1719354600 | 109.3 | -0.7 | -0.64 | 109.65 | 109.65 | 108.95 | 17864 |
| 1719268200 | 110 | 0.81 | 0.74 | 109.31 | 110.51 | 109.31 | 21590 |
| 1719009000 | 109.19 | 0.03 | 0.03 | 109.19 | 109.26 | 108.57 | 19070 |
| 1718922600 | 109.16 | -0.69 | -0.63 | 109.73 | 110.2912 | 109.04 | 39893 |
| 1718749800 | 109.85 | 0.1 | 0.09 | 109.64 | 110.32 | 109.615 | 13494 |
| 1718663400 | 109.75 | 1.1 | 1.01 | 108.08 | 109.91 | 108.08 | 25166 |
| 1718404200 | 108.65 | -1.76 | -1.60 | 109.35 | 109.35 | 108.2 | 26251 |
| 1718317800 | 110.4125 | -1.15 | -1.03 | 111.33 | 111.33 | 109.63 | 15374 |
| 1718231400 | 111.56 | 1.92 | 1.75 | 112.11 | 113.08 | 111.28 | 39456 |
| 1718145000 | 109.64 | -0.16 | -0.15 | 109.16 | 109.75 | 108.54 | 19778 |
| 1718058600 | 109.8001 | -0.34 | -0.31 | 109.29 | 109.855 | 108.5 | 59223 |
| 1717799400 | 110.1427 | -1.34 | -1.20 | 110.32 | 110.87 | 110 | 37718 |
| 1717713000 | 111.48 | -0.49 | -0.44 | 111.91 | 112 | 111.14 | 29013 |
| 1717626600 | 111.97 | 1.26 | 1.14 | 111.1 | 112.09 | 110.6 | 43154 |
| 1717540200 | 110.71 | -1.64 | -1.46 | 111.87 | 111.87 | 110.56 | 23163 |
| 1717453800 | 112.35 | -0.59 | -0.52 | 113.65 | 113.7324 | 111.915 | 17266 |
| 1717194600 | 112.94 | 0.99 | 0.88 | 112.41 | 112.94 | 111.69 | 32181 |
| 1717108200 | 111.95 | 1.01 | 0.91 | 111.13 | 112.19 | 111.13 | 22033 |
| 1717021800 | 110.94 | -1.06 | -0.95 | 110.79 | 111.3 | 110.65 | 12472 |
| 1716935400 | 112 | -0.33 | -0.29 | 112.17 | 112.51 | 111.55 | 2932 |
| 1716589800 | 112.33 | 1.22 | 1.10 | 111.68 | 112.33 | 111.405 | 16544 |
| 1716503400 | 111.11 | -1.17 | -1.04 | 112.84 | 112.84 | 110.6401 | 15628 |
| 1716417000 | 112.28 | -0.94 | -0.83 | 112.96 | 113.11 | 111.96 | 24513 |
| 1716330600 | 113.22 | -0.15 | -0.13 | 112.98 | 113.29 | 112.95 | 10661 |
| 1716244200 | 113.37 | 0.5 | 0.44 | 112.91 | 113.8 | 112.88 | 17917 |
| 1715985000 | 112.87 | -0.12 | -0.11 | 113.02 | 113.06 | 112.6283 | 18623 |
| 1715898600 | 112.99 | -0.62 | -0.55 | 113.46 | 113.46 | 112.86 | 27084 |
| 1715812200 | 113.61 | 0.84 | 0.74 | 113.75 | 113.75 | 112.94 | 32975 |
| 1715725800 | 112.77 | 1.09 | 0.98 | 112.46 | 112.94 | 112.305 | 19595 |
| 1715639400 | 111.68 | -0.05 | -0.04 | 112.49 | 112.59 | 111.61 | 20089 |
| 1715380200 | 111.73 | -0.38 | -0.34 | 112.57 | 112.57 | 111.3936 | 15023 |
| 1715293800 | 112.11 | 1.3 | 1.17 | 110.95 | 112.18 | 110.76 | 25732 |
| 1715207400 | 110.81 | -0.78 | -0.70 | 110.29 | 110.89 | 110.19 | 25689 |
| 1715121000 | 111.5942 | 0.55 | 0.50 | 111.44 | 112.3988 | 111.44 | 17802 |
| 1715034600 | 111.04 | 1.31 | 1.19 | 110.56 | 111.29 | 110.52 | 22951 |
| 1714775400 | 109.73 | 0.85 | 0.78 | 110.5 | 110.62 | 109.43 | 22980 |
| 1714689000 | 108.88 | 1.6 | 1.49 | 108.46 | 108.945 | 107.38 | 25170 |
| 1714602600 | 107.28 | 0.16 | 0.15 | 107.05 | 109.29 | 107.05 | 39462 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
