Get the Stockscreener App
142.07
0.08%
0.31
Vanguard S P Small Cap 600 Growth Etf Stock (VIOG) Price History
The historical daily chart and data for Vanguard S P Small Cap 600 Growth Etf stock (VIOG), adjusted for splits and dividends, show that the latest closing stock price as of May 27, 2026, is $142.07.
- Vanguard S P Small Cap 600 Growth Etf all-time high stock price is $141.88, occurred on May 26, 2026.
- The lowest Vanguard S P Small Cap 600 Growth Etf stock price recorded was $45.67 on February 11, 2016. Since then, Vanguard S P Small Cap 600 Growth Etf's stock price has risen over 211.07% to $142.07 now.
- The 52-week high stock price for VIOG is $141.88, representing a -0.13% increase from the current share price, occurred on May 26, 2026.
- The 52-week low stock price for VIOG is $108.63, indicating a -23.54% decrease from the current share price, occurred on June 02, 2025.
- The closing price of Vanguard S P Small Cap 600 Growth Etf (VIOG) stock in the beginning of 2025 was $120.27. The stock closed the year at $93.19, a loss of over -22.51% for the year.
The table below shows more information about VIOG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 27, 2026 | $142.1 | $141.5 | $0.61 | 5,305.0 | +0.22% |
| May 26, 2026 | $141.9 | $140.2 | $1.69 | 16,409.0 | +1.90% |
| May 22, 2026 | $139.6 | $138.5 | $1.07 | 25,388.0 | +0.80% |
| May 21, 2026 | $138.5 | $136.2 | $2.36 | 30,774.0 | +0.07% |
| May 20, 2026 | $137.9 | $135.6 | $2.30 | 15,286.0 | +1.98% |
| May 19, 2026 | $136.1 | $134.7 | $1.44 | 25,191.0 | -0.86% |
| May 18, 2026 | $137.2 | $135.9 | $1.37 | 39,747.0 | +0.07% |
| May 15, 2026 | $137.3 | $136.2 | $1.06 | 26,335.0 | -1.67% |
| May 14, 2026 | $139.4 | $138.2 | $1.17 | 11,621.0 | +0.61% |
| May 13, 2026 | $138.6 | $136.9 | $1.62 | 24,517.0 | -0.44% |
| May 12, 2026 | $139.3 | $137.0 | $2.32 | 22,155.0 | -1.25% |
| May 11, 2026 | $141.1 | $139.9 | $1.15 | 18,106.0 | -0.18% |
| May 08, 2026 | $140.9 | $140.0 | $0.9249 | 18,240.0 | +0.49% |
| May 07, 2026 | $141.1 | $139.6 | $1.53 | 13,959.0 | -1.24% |
| May 06, 2026 | $141.5 | $140.3 | $1.24 | 88,297.0 | +0.49% |
| May 05, 2026 | $141.0 | $139.4 | $1.60 | 22,408.0 | +1.67% |
| May 04, 2026 | $140.0 | $137.8 | $2.14 | 45,880.0 | -0.57% |
| May 01, 2026 | $139.5 | $138.6 | $0.966 | 78,033.0 | +0.32% |
| Apr 30, 2026 | $139.0 | $136.4 | $2.53 | 185,294.0 | +2.28% |
| Apr 29, 2026 | $136.9 | $135.1 | $1.88 | 42,236.0 | -0.67% |
| Apr 28, 2026 | $137.9 | $136.1 | $1.76 | 43,715.0 | -0.85% |
Vanguard S P Small Cap 600 Growth Etf Stock (VIOG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vanguard S P Small Cap 600 Growth Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VIOG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vanguard S P Small Cap 600 Growth Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vanguard S P Small Cap 600 Growth Etf Stock (VIOG) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $142.1 | $134.7 | $7.37 | 527,651.0 | +2.33% |
| Apr, 2026 | $139.0 | $123.2 | $15.77 | 655,132.0 | +11.55% |
| Mar, 2026 | $132.2 | $119.8 | $12.39 | 562,794.0 | -4.77% |
| Feb, 2026 | $132.8 | $126.5 | $6.35 | 362,756.0 | +2.88% |
| Jan, 2026 | $132.3 | $121.6 | $10.73 | 469,868.0 | +4.74% |
Vanguard S P Small Cap 600 Growth Etf Stock (VIOG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $127.0 | $121.4 | $5.58 | 347,469.0 | +0.27% |
| Nov, 2025 | $123.8 | $114.2 | $9.61 | 271,776.0 | +2.36% |
| Oct, 2025 | $124.5 | $117.3 | $7.25 | 638,815.0 | -1.46% |
| Sep, 2025 | $124.2 | $119.4 | $4.81 | 303,905.0 | +0.59% |
| Aug, 2025 | $122.4 | $111.7 | $10.77 | 366,074.0 | +5.28% |
| Jul, 2025 | $118.5 | $113.7 | $4.84 | 334,493.0 | +0.48% |
| Jun, 2025 | $115.2 | $108.6 | $6.53 | 378,541.0 | +3.82% |
| May, 2025 | $113.0 | $103.9 | $9.12 | 493,401.0 | +6.15% |
| Apr, 2025 | $109.0 | $92.26 | $16.79 | 1,835,367.0 | -2.85% |
| Mar, 2025 | $114.5 | $103.5 | $10.99 | 889,131.0 | -6.06% |
| Feb, 2025 | $123.0 | $112.0 | $10.97 | 828,900.0 | -5.97% |
| Jan, 2025 | $122.6 | $113.7 | $8.93 | 792,571.0 | +4.03% |
Vanguard S P Small Cap 600 Growth Etf Stock (VIOG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $129.3 | $115.3 | $14.07 | 951,569.0 | -9.34% |
| Nov, 2024 | $130.7 | $115.7 | $15.00 | 770,452.0 | +11.22% |
| Oct, 2024 | $121.9 | $115.6 | $6.28 | 633,464.0 | -3.46% |
| Sep, 2024 | $120.9 | $109.5 | $11.35 | 590,324.0 | +0.66% |
| Aug, 2024 | $121.9 | $107.6 | $14.29 | 1,120,971.0 | -2.04% |
| Jul, 2024 | $123.8 | $109.2 | $14.54 | 1,478,027.0 | +10.22% |
| Jun, 2024 | $113.7 | $108.1 | $5.65 | 659,072.0 | -2.41% |
| May, 2024 | $113.8 | $107.0 | $6.75 | 487,541.0 | +5.43% |
| Apr, 2024 | $112.5 | $103.9 | $8.56 | 658,605.0 | -4.72% |
| Mar, 2024 | $112.9 | $106.7 | $6.20 | 694,269.0 | +2.93% |
| Feb, 2024 | $110.1 | $103.7 | $6.42 | 1,875,157.0 | +4.22% |
| Jan, 2024 | $107.7 | $102.1 | $5.60 | 903,188.0 | -2.59% |
0.73%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):