Vanguard S&P Small-Cap 60... (VIOG)
AMEX: VIOG
· Real-Time Price · USD
121.19
-0.68 (-0.56%)
At close: Aug 29, 2025, 3:59 PM
119.15
-1.68%
After-hours: Aug 29, 2025, 05:29 PM EDT
VIOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 121.87 | 121.87 | 120.76 | 121.05 | 121.05 | -0.67% | 10,404 |
| Aug 28, 2025 | 122.43 | 122.43 | 121.45 | 121.87 | 121.87 | -0.14% | 13,331 |
| Aug 27, 2025 | 121.05 | 122.04 | 121.04 | 122.04 | 122.04 | 0.69% | 17,500 |
| Aug 26, 2025 | 120.63 | 121.39 | 120.50 | 121.20 | 121.20 | 0.45% | 11,000 |
| Aug 25, 2025 | 121.36 | 121.62 | 120.59 | 120.66 | 120.66 | -1.02% | 13,921 |
| Aug 22, 2025 | 118.50 | 122.14 | 118.50 | 121.90 | 121.90 | 3.47% | 17,400 |
| Aug 21, 2025 | 117.05 | 117.84 | 117.05 | 117.81 | 117.81 | -0.01% | 9,420 |
| Aug 20, 2025 | 117.94 | 117.94 | 117.02 | 117.82 | 117.82 | -0.36% | 11,521 |
| Aug 19, 2025 | 118.71 | 119.12 | 117.90 | 118.24 | 118.24 | -0.14% | 17,200 |
| Aug 18, 2025 | 117.87 | 118.54 | 117.87 | 118.40 | 118.40 | 0.46% | 13,500 |
| Aug 15, 2025 | 118.97 | 118.97 | 117.55 | 117.86 | 117.86 | -0.80% | 7,937 |
| Aug 14, 2025 | 119.19 | 119.19 | 118.03 | 118.81 | 118.81 | -1.41% | 22,723 |
| Aug 13, 2025 | 119.15 | 120.60 | 119.02 | 120.51 | 120.51 | 1.68% | 16,500 |
| Aug 12, 2025 | 115.79 | 118.67 | 115.79 | 118.52 | 118.52 | 3.03% | 15,352 |
| Aug 11, 2025 | 115.18 | 115.50 | 115.00 | 115.04 | 115.04 | -0.04% | 20,900 |
| Aug 8, 2025 | 115.56 | 115.75 | 114.57 | 115.09 | 115.09 | 0.30% | 23,712 |
| Aug 7, 2025 | 116.16 | 116.16 | 114.34 | 114.75 | 114.75 | -0.62% | 17,032 |
| Aug 6, 2025 | 115.90 | 115.90 | 115.10 | 115.47 | 115.47 | 0.10% | 10,100 |
| Aug 5, 2025 | 115.12 | 115.61 | 114.44 | 115.36 | 115.36 | 0.39% | 14,514 |
| Aug 4, 2025 | 113.47 | 115.02 | 113.47 | 114.91 | 114.91 | 1.49% | 22,111 |