Vanguard S&P Small Cap 600 Growth (VIOG)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.52 | -6.85162846803 | 124.35 | 124.71 | 115.83 | 43489 | 120.15158258 | SP |
| 4 | -10.22 | -8.10789369298 | 126.05 | 130.735 | 115.83 | 44910 | 125.76166498 | SP |
| 12 | -3.92 | -3.27348643006 | 119.75 | 130.735 | 115.64 | 35049 | 122.92741612 | SP |
| 26 | 6.1 | 5.55909960813 | 109.73 | 130.735 | 107.64 | 42527 | 118.57873261 | SP |
| 52 | 8.49 | 7.90944661822 | 107.34 | 130.735 | 102.0934 | 42780 | 113.40271172 | SP |
| 156 | -109.55 | -48.6067974088 | 225.38 | 242.62 | 88.4124 | 24437 | 125.60832253 | SP |
| 260 | -50.54 | -30.3780729699 | 166.37 | 249.46 | 88.4124 | 21899 | 143.14635983 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 117.91 | 0.44 | 0.37 | 116.5 | 119.0638 | 116.5 | 85074 |
| 1734651000 | 117.47 | -0.43 | -0.36 | 118.52 | 119.48 | 117.21 | 74726 |
| 1734564600 | 117.9 | -4.77 | -3.89 | 123.09 | 123.58 | 117.085 | 51940 |
| 1734478200 | 122.67 | -1.7 | -1.37 | 123.63 | 123.86 | 122.5121 | 34645 |
| 1734391800 | 124.37 | 0.64 | 0.52 | 123.74 | 124.71 | 123.39 | 29285 |
| 1734132600 | 123.73 | -1.06 | -0.85 | 124.35 | 124.62 | 123.3 | 28578 |
| 1734046200 | 124.79 | -1.26 | -1.00 | 125.76 | 125.8221 | 124.57 | 35502 |
| 1733959800 | 126.05 | 0.94 | 0.75 | 126.41 | 126.6246 | 125.565 | 30369 |
| 1733873400 | 125.11 | -0.31 | -0.25 | 125.64 | 126.1647 | 124.62 | 28650 |
| 1733787000 | 125.42 | -0.72 | -0.57 | 126.92 | 127.1583 | 125.41 | 32183 |
| 1733527800 | 126.14 | -0.08 | -0.06 | 127.31 | 127.31 | 125.6925 | 36485 |
| 1733441400 | 126.22 | -2.16 | -1.68 | 127.82 | 127.82 | 126.22 | 25807 |
| 1733355000 | 128.38 | 0.26 | 0.20 | 128.36 | 128.845 | 127.73 | 42029 |
| 1733268600 | 128.12 | -0.86 | -0.67 | 128.97999 | 129.27 | 127.85 | 64459 |
| 1733182200 | 128.97999 | 0.37 | 0.29 | 128.79 | 129.3239 | 127.69 | 95146 |
| 1732917840 | 128.61 | 0.44 | 0.34 | 129.15 | 129.564 | 128.61 | 97470 |
| 1732750200 | 128.16999 | -0.09 | -0.07 | 128.91 | 129.87 | 128.16999 | 46200 |
| 1732663800 | 128.26 | -1.48 | -1.14 | 129.16999 | 129.16999 | 127.8088 | 31948 |
| 1732577400 | 129.74 | 2.24 | 1.76 | 129.12 | 130.735 | 128.72 | 38121 |
| 1732318200 | 127.5 | 2.07 | 1.65 | 126.05 | 127.75 | 126.05 | 37500 |
| 1732231800 | 125.43 | 1.96 | 1.59 | 124.27 | 125.95 | 123.86 | 26853 |
| 1732145400 | 123.47 | 0.46 | 0.37 | 122.78 | 123.47 | 121.99 | 26516 |
| 1732059000 | 123.0102 | 0.78 | 0.64 | 120.96 | 123.0102 | 120.96 | 28092 |
| 1731972600 | 122.23 | -0.01 | -0.01 | 122.31 | 123.2663 | 122.155 | 30544 |
| 1731713400 | 122.24 | -1.44 | -1.17 | 123.67 | 123.7 | 121.9 | 33437 |
| 1731627000 | 123.6832 | -1.77 | -1.41 | 125.8 | 126.07 | 123.2501 | 40417 |
| 1731540600 | 125.45 | -1.15 | -0.91 | 127.38 | 127.45 | 125.41 | 34129 |
| 1731454200 | 126.6 | -1.68 | -1.31 | 127.86 | 128.38999 | 126.31 | 35925 |
| 1731367800 | 128.28 | 2.04 | 1.62 | 127.65 | 128.61 | 127.4401 | 46149 |
| 1731108600 | 126.24 | 0.94 | 0.75 | 125.39 | 126.49 | 125.25 | 23282 |
| 1731022200 | 125.3 | -1.07 | -0.85 | 126.34 | 126.53 | 125.11 | 53337 |
| 1730935800 | 126.37 | 7.29 | 6.12 | 123.75 | 126.64 | 123.75 | 73394 |
| 1730849400 | 119.08 | 2.49 | 2.14 | 116.35 | 119.09 | 116.35 | 20681 |
| 1730763000 | 116.59 | 0.52 | 0.45 | 115.95 | 117.4986 | 115.74 | 28278 |
| 1730500200 | 116.07 | 0.43 | 0.37 | 116.61 | 117.16 | 115.9483 | 17705 |
| 1730413800 | 115.64 | -1.84 | -1.57 | 117.34 | 117.55 | 115.64 | 28787 |
| 1730327400 | 117.48 | -0.23 | -0.20 | 117.5 | 118.84 | 117.48 | 20119 |
| 1730241000 | 117.71 | -0.62 | -0.52 | 117.25 | 117.71 | 116.74 | 20611 |
| 1730154600 | 118.33 | 1.36 | 1.16 | 117.58 | 118.7 | 117.58 | 43928 |
| 1729895400 | 116.97 | -0.16 | -0.14 | 118.16 | 118.39 | 116.88 | 17256 |
| 1729809000 | 117.13 | 0.06 | 0.05 | 117.42 | 117.56 | 116.785 | 20640 |
| 1729722600 | 117.07 | -0.88 | -0.75 | 117.48 | 117.68 | 116.435 | 18980 |
| 1729636200 | 117.95 | -0.9 | -0.76 | 118.49 | 118.49 | 117.8941 | 18232 |
| 1729549800 | 118.85 | -1.57 | -1.30 | 120.15 | 120.4 | 118.52 | 26160 |
| 1729290600 | 120.42 | -0.74 | -0.61 | 121.43 | 121.43 | 120.42 | 25267 |
| 1729204200 | 121.16 | -0.24 | -0.20 | 121.56 | 121.56 | 120.625 | 28204 |
| 1729117800 | 121.4 | 1.49 | 1.24 | 120.83 | 121.9158 | 120.72 | 19273 |
| 1729031400 | 119.91 | -0.38 | -0.32 | 119.85 | 121.16 | 119.85 | 29309 |
| 1728945000 | 120.29 | 0.77 | 0.64 | 119.52 | 120.29 | 119.0816 | 25657 |
| 1728685800 | 119.52 | 2.14 | 1.82 | 117.36 | 119.58 | 117.36 | 18290 |
| 1728599400 | 117.38 | -0.87 | -0.74 | 117.32 | 117.38 | 116.28 | 26176 |
| 1728513000 | 118.25 | 0.08 | 0.07 | 117.82 | 119.01 | 117.73 | 22808 |
| 1728426600 | 118.17 | 0.16 | 0.14 | 118.09 | 118.395 | 117.45 | 38920 |
| 1728340200 | 118.01 | -1.15 | -0.97 | 118.68 | 118.68 | 117.51 | 24128 |
| 1728081000 | 119.16 | 1.92 | 1.64 | 118.86 | 119.19 | 118.18 | 33287 |
| 1727994600 | 117.24 | -0.9 | -0.76 | 117.5 | 117.87 | 116.8063 | 40027 |
| 1727908200 | 118.1355 | -0.5 | -0.43 | 118.27 | 118.92 | 117.77 | 29746 |
| 1727821800 | 118.64 | -1.14 | -0.95 | 119.72 | 119.72 | 117.77 | 59103 |
| 1727735400 | 119.78 | 0.23 | 0.19 | 119.17 | 120.2 | 118.84 | 53885 |
| 1727476200 | 119.55 | 0.47 | 0.39 | 119.75 | 120.6625 | 119.0919 | 28860 |
| 1727389800 | 119.08 | 0.76 | 0.64 | 119.49 | 120.4966 | 118.72 | 42112 |
| 1727303400 | 118.32 | -1.54 | -1.29 | 119.9 | 119.9 | 118.32 | 22983 |
| 1727217000 | 119.8615 | 0.04 | 0.03 | 120.17 | 120.36 | 119.17 | 25190 |
| 1727130600 | 119.82 | 0.21 | 0.18 | 120.35 | 120.4 | 119.32 | 28397 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
