Vanguard S&P Small-Cap 60... (VIOG)
AMEX: VIOG
· Real-Time Price · USD
121.67
-0.09 (-0.07%)
At close: Oct 01, 2025, 3:39 PM
VIOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 121.32 | 121.76 | 120.59 | 121.76 | n/a | 0.36% | 10,263 |
| Sep 29, 2025 | 121.84 | 121.84 | 120.89 | 121.32 | 121.29 | -0.20% | 31,900 |
| Sep 26, 2025 | 120.82 | 121.56 | 120.67 | 121.56 | 121.25 | 0.93% | 20,910 |
| Sep 25, 2025 | 120.27 | 120.62 | 119.92 | 120.44 | 120.14 | -0.86% | 13,023 |
| Sep 24, 2025 | 122.79 | 123.05 | 121.45 | 121.48 | 121.17 | -1.17% | 15,906 |
| Sep 23, 2025 | 123.40 | 124.24 | 122.75 | 122.92 | 122.61 | -0.11% | 7,431 |
| Sep 22, 2025 | 122.31 | 123.06 | 121.85 | 123.06 | 122.75 | 0.48% | 9,707 |
| Sep 19, 2025 | 124.23 | 124.23 | 122.28 | 122.47 | 122.16 | -1.12% | 18,900 |
| Sep 18, 2025 | 121.79 | 123.88 | 121.65 | 123.86 | 123.55 | 2.51% | 16,400 |
| Sep 17, 2025 | 121.48 | 122.80 | 120.70 | 120.83 | 120.52 | -0.20% | 25,007 |
| Sep 16, 2025 | 121.12 | 121.12 | 119.98 | 121.07 | 120.76 | 0.01% | 15,800 |
| Sep 15, 2025 | 121.39 | 121.72 | 121.00 | 121.06 | 120.75 | 0.03% | 12,820 |
| Sep 12, 2025 | 122.64 | 122.64 | 121.00 | 121.02 | 120.71 | -1.39% | 15,639 |
| Sep 11, 2025 | 120.36 | 122.74 | 120.36 | 122.73 | 122.41 | 2.12% | 6,800 |
| Sep 10, 2025 | 120.85 | 121.02 | 119.94 | 120.18 | 119.88 | -0.29% | 14,043 |
| Sep 9, 2025 | 121.70 | 121.70 | 120.01 | 120.53 | 120.22 | -0.77% | 13,900 |
| Sep 8, 2025 | 121.97 | 121.97 | 120.70 | 121.46 | 121.15 | -0.06% | 13,400 |
| Sep 5, 2025 | 122.30 | 122.30 | 120.45 | 121.53 | 121.22 | 0.04% | 12,750 |
| Sep 4, 2025 | 120.04 | 121.48 | 120.04 | 121.48 | 121.17 | 1.22% | 8,400 |
| Sep 3, 2025 | 120.13 | 120.56 | 119.43 | 120.02 | 119.72 | -0.22% | 8,428 |
Page 1 of 136