Vanguard S&P Small-Cap 600 Growth ETF Historical Stock Prices

(ETF)
VIOG 
$98.86
*  
1.17
 negative 
1.2%
Get VIOG Alerts
*Delayed - data as of Apr. 16, 2014 


Community Rating:
View:    VIOG After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  98.24  98.88  98.0901  98.86 5,510
04/15/2014 97.92 97.96 95.69 97.69 5,753
04/14/2014 98.03 98.23 96.78 97.51 7,079
04/11/2014 97.41 98.46 96.87 97.2589 8,261
04/10/2014 100.84 100.97 98 98.49 4,241
04/09/2014 100.07 100.46 99.74 100.29 3,131
04/08/2014 99 99.75 98.5 99.75 3,034
04/07/2014 100.14 100.29 98.36 98.85 9,624
04/04/2014 103.6 103.6 100 100.43 5,704
04/03/2014 103.89 103.89 102.6613 102.95 4,974
04/02/2014 103.33 103.72 103.2 103.69 6,212
04/01/2014 102.07 103.3916 102.07 103.19 10,512
03/31/2014 100.63 101.91 100.18 101.8 4,471
03/28/2014 100.44 101.04 99.9099 99.9099 2,728
03/27/2014 99.75 100.72 99.665 99.836 5,048
03/26/2014 102.98 102.98 100.33 100.33 3,916
03/25/2014 103.07 103.07 101.9425 102.2601 2,122
03/24/2014 104.07 104.07 101.58 102.31 6,538
03/21/2014 104.51 105.0398 103.64 103.64 5,603
03/20/2014 103.74 104.34 103.59 104.19 2,923
03/19/2014 104.41 104.45 103.85 103.85 5,040
03/18/2014 103.5 104.55 103.29 104.55 2,220
03/17/2014 103.11 103.36 102.96 103.2082 5,833
03/14/2014 101.79 102.627 101.79 102.2799 5,956
03/13/2014 103.49 103.66 101.62 101.97 10,384
03/12/2014 102.66 103.23 102.66 103.204 1,265
03/11/2014 104.15 104.33 102.91 102.91 3,734
03/10/2014 104.2 104.21 103.6764 104.09 7,867
03/07/2014 104.8 104.8 104.17 104.232 6,278
03/06/2014 104.41 104.41 104.01 104.32 4,316
03/05/2014 103.86 104.05 103.73 104.05 3,644
03/04/2014 103.3 104.45 103.3 104.26 8,289
03/03/2014 101.1099 101.3199 100.3213 101.11 5,939
02/28/2014 101.85 102.62 101.66 101.66 3,605
02/27/2014 101.47 101.87 101.4 101.866 3,045
02/26/2014 101.1 102.2 101.08 101.67 5,236
02/25/2014 101.23 101.37 100.8 100.85 2,939
02/24/2014 100.89 101.6699 100.826 101.2181 5,246
02/21/2014 100.44 100.52 100.1 100.11 4,537
02/20/2014 99.31 100.35 99.1 100.2201 3,921
02/19/2014 99.73 100.22 98.91 98.95 6,973
02/18/2014 99.06 99.9558 99.06 99.9399 4,852
02/14/2014 99.84 99.84 98.25 98.97 4,920
02/13/2014 96.7 98.92 96.7 98.83 4,699
02/12/2014 97.34 97.97 97.19 97.45 5,560
02/11/2014 96.48 97.44 96.4237 97.12 3,095
02/10/2014 96.59 96.59 95.585 96.39 5,664
02/07/2014 95.98 96.49 95.59 96.49 4,306
02/06/2014 95.11 95.65 95.02 95.59 3,257
02/05/2014 94.66 94.71 93.1801 94.4079 6,655
02/04/2014 94.76 95.34 94.3601 95.09 12,764
02/03/2014 97.39 97.54 93.9 94.25 25,231
01/31/2014 96.8 98.19 96.66 97.54 5,923
01/30/2014 97.59 98.6 97.4 98.06 6,419
01/29/2014 97.57 97.81 96.5 96.818 9,370
01/28/2014 97.34 98.1796 97.29 98.1796 8,027
01/27/2014 99.16 99.16 96.99 97.33 19,306
01/24/2014 100.85 100.85 98.641 98.78 14,590
01/23/2014 101.82 101.82 100.72 101.202 15,962
01/22/2014 101.49 102.3 101.49 102.15 21,309
01/21/2014 101.74 101.79 101.0201 101.52 22,319
01/17/2014 101.6 101.6 100.838 100.9 14,733
01/16/2014 101.56 101.6 101.23 101.6 13,681
01/15/2014 101.07 101.6599 101.01 101.58 12,401
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?