Singapore markets close in 2 hours 27 minutes

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

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
110.14+0.52 (+0.47%)
At close: 04:00PM EDT
110.14 0.00 (0.00%)
After hours: 05:44PM EDT
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 2024109.85110.39109.64110.14110.1430,900
01 Jul 2024110.27110.98109.30109.62109.6267,600
28 Jun 2024110.03110.85109.41110.22110.22162,500
28 Jun 20240.352 Dividend
27 Jun 2024109.39109.71109.14109.70109.3525,800
26 Jun 2024108.68109.63108.68109.34108.9923,100
25 Jun 2024109.65109.65108.95109.30108.9517,900
24 Jun 2024109.31110.51109.31110.00109.6521,600
21 Jun 2024109.19109.26108.57109.19108.8419,100
20 Jun 2024109.73110.29109.04109.16108.8139,900
18 Jun 2024109.64110.32109.62109.85109.5014,300
17 Jun 2024108.08109.91108.08109.75109.4025,200
14 Jun 2024109.35109.35108.20108.65108.3026,300
13 Jun 2024111.33111.33109.63110.41110.0615,400
12 Jun 2024112.11113.08111.28111.56111.2040,200
11 Jun 2024109.16109.75108.54109.64109.2919,800
10 Jun 2024109.29109.86108.50109.80109.4559,200
07 Jun 2024110.32110.87110.00110.14109.7938,200
06 Jun 2024111.91112.00111.14111.48111.1229,000
05 Jun 2024111.10112.09110.60111.97111.6143,200
04 Jun 2024111.87111.87110.56110.71110.3523,200
03 Jun 2024113.65113.73111.92112.35111.9917,300
31 May 2024112.41112.94111.69112.94112.5832,200
30 May 2024111.13112.19111.13111.95111.5922,000
29 May 2024110.79111.30110.65110.94110.5812,500
28 May 2024112.80112.80111.43112.00111.6419,000
24 May 2024111.68112.33111.41112.33111.9716,500
23 May 2024112.84112.84110.64111.11110.7516,200
22 May 2024112.96113.11111.96112.28111.9225,500
21 May 2024112.98113.29112.95113.22112.8610,700
20 May 2024112.91113.80112.88113.37113.0117,900
17 May 2024113.02113.06112.63112.87112.5118,600
16 May 2024113.46113.46112.86112.99112.6327,100
15 May 2024113.75113.75112.94113.61113.2533,000
14 May 2024112.46112.94112.31112.77112.4119,600
13 May 2024112.49112.59111.61111.68111.3221,100
10 May 2024112.57112.57111.39111.73111.3715,000
09 May 2024110.95112.18110.76112.11111.7525,700
08 May 2024110.29110.89110.19110.81110.4525,700
07 May 2024111.44112.40111.44111.59111.2317,800
06 May 2024110.56111.29110.52111.04110.6823,000
03 May 2024110.50110.62109.43109.73109.3823,000
02 May 2024108.46108.95107.38108.88108.5326,100
01 May 2024107.05109.29107.05107.28106.9439,500
30 Apr 2024108.36108.58107.08107.12106.7853,800
29 Apr 2024108.67109.22108.67109.16108.8118,000
26 Apr 2024107.54108.56107.54108.29107.9419,400
25 Apr 2024106.57107.66106.03107.38107.0421,200
24 Apr 2024108.09108.40107.33107.83107.4822,300
23 Apr 2024106.08108.38106.08108.12107.7730,200
22 Apr 2024105.39106.47104.99105.99105.6515,100
19 Apr 2024103.93105.59103.93104.98104.6437,300
18 Apr 2024104.98105.97104.35104.57104.2315,900
17 Apr 2024106.33106.45104.72104.72104.3817,600
16 Apr 2024105.64106.10104.89105.85105.5140,400
15 Apr 2024107.73108.13105.93106.24105.9022,100
12 Apr 2024108.11108.53106.90107.26106.9229,000
11 Apr 2024108.71108.84107.83108.69108.3421,700
10 Apr 2024108.61109.31107.63108.10107.7547,100
09 Apr 2024111.12111.50110.30110.96110.6037,800
08 Apr 2024110.74111.17110.48110.76110.4021,800
05 Apr 2024109.44110.65109.44110.36110.0130,000
04 Apr 2024111.64111.67109.34109.69109.3439,000
03 Apr 2024109.24110.75109.24110.58110.2344,400
02 Apr 2024110.38110.39108.88109.52109.1753,700
01 Apr 2024112.49112.49111.39111.49111.1323,500
28 Mar 2024111.88112.94111.82112.43112.0744,700
27 Mar 2024110.29111.69110.29111.69111.3340,200
26 Mar 2024110.20110.20109.44109.56109.2126,200
25 Mar 2024110.28110.58109.60109.60109.2528,500
22 Mar 2024111.26111.32110.01110.08109.7350,300
22 Mar 20240.194 Dividend
21 Mar 2024110.51111.61110.51111.40110.8562,600
20 Mar 2024108.24110.28108.16109.92109.3871,000
19 Mar 2024107.05108.63107.05108.44107.9030,300
18 Mar 2024108.17108.17107.35107.43106.9028,700
15 Mar 2024107.13107.95107.13107.67107.1428,200
14 Mar 2024108.68108.68106.74107.37106.8427,400
13 Mar 2024108.48109.24108.48108.86108.3218,000
12 Mar 2024108.50108.87107.89108.40107.8627,300
11 Mar 2024109.23109.26108.10108.53107.9947,000
08 Mar 2024110.62111.19109.19109.49108.9530,200
07 Mar 2024109.71110.44109.71109.97109.4324,300
06 Mar 2024109.48109.48108.66108.90108.3619,100
05 Mar 2024108.94109.55108.16108.40107.8618,100
04 Mar 2024110.04110.62109.27109.46108.9230,600
01 Mar 2024109.78110.05108.92109.94109.4041,900
29 Feb 2024109.53109.89108.70109.23108.6935,300
28 Feb 2024108.77109.22108.15108.57108.0323,900
27 Feb 2024109.58109.60109.17109.43108.8929,300
26 Feb 2024108.45109.08107.99108.89108.3525,500
23 Feb 2024108.12108.91107.59108.23107.69195,100
22 Feb 2024107.76108.03107.19107.95107.421,041,300
21 Feb 2024107.00107.38106.60107.37106.8419,400
20 Feb 2024107.64107.90107.19107.39106.8639,800
16 Feb 2024109.02109.72108.54108.63108.0929,200
15 Feb 2024108.46110.08108.35109.94109.4036,900
14 Feb 2024106.70107.78106.09107.55107.0220,000
13 Feb 2024106.50107.03105.00105.48104.9685,500
12 Feb 2024107.98109.65107.98109.14108.6026,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...