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

(ETF)
VIOG 
$108.38
*  
0.49
0.45%
Get VIOG Alerts
*Delayed - data as of Mar. 6, 2015 11:31 ET  -  Find a broker to begin trading VIOG now


Community Rating:
View:    VIOG Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-DEC-2014 TO 05-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:31  108.26  108.38  108.24  108.38 2,073
03/05/2015 108.6 108.87 108.29 108.87 7,774
03/04/2015 108.86 108.86 108.35 108.53 2,336
03/03/2015 109.96 109.96 108.95 109.23 2,644
03/02/2015 109.26 110.19 109.26 109.615 3,545
02/27/2015 109.36 109.77 109.27 109.27 5,525
02/26/2015 109.52 109.75 109.42 109.66 2,056
02/25/2015 109.69 109.77 109.232 109.25 3,405
02/24/2015 108.93 109.72 108.93 109.5299 5,696
02/23/2015 108.91 109.44 108.43 109.44 7,777
02/20/2015 108.71 109.21 108.074 109.13 5,382
02/19/2015 108.96 109.0724 108.6406 108.89 6,373
02/18/2015 108.4021 108.94 108.0999 108.94 3,228
02/17/2015 108.5 108.58 108.03 108.51 13,669
02/13/2015 108.11 108.38 107.83 108.3224 7,910
02/12/2015 107.09 107.849 107.09 107.8 4,713
02/11/2015 106.34 106.42 106.061 106.1501 1,797
02/10/2015 106 106.2426 105.133 106.2426 1,985
02/09/2015 106.06 106.49 105.38 105.38 4,932
02/06/2015 106.88 107.12 106.27 106.49 3,607
02/05/2015 105.9 106.786 105.824 106.61 5,732
02/04/2015 105.14 105.86 103.8109 105.14 6,701
02/03/2015 104.15 105.4508 104.15 105.38 8,317
02/02/2015 103.14 103.608 102.01 103.603 5,384
01/30/2015 104.48 104.48 102.92 102.92 4,527
01/29/2015 104.06 105 103.55 105 4,725
01/28/2015 106.01 106.01 103.73 103.73 8,979
01/27/2015 104.47 105.0099 104.46 105.0099 3,173
01/26/2015 104.66 105.47 104.34 105.43 8,327
01/23/2015 104.61 105 104.524 104.68 2,671
01/22/2015 103.49 104.73 102.3 104.728 4,915
01/21/2015 102.48 103.32 102.48 102.63 3,636
01/20/2015 103.94 103.94 102.83 103.11 5,809
01/16/2015 101.73 103.53 101.73 103.53 6,713
01/15/2015 103.92 103.92 101.61 101.82 6,201
01/14/2015 102.95 103.59 102.5035 103.44 6,528
01/13/2015 105 105.19 102.72 103.79 7,966
01/12/2015 103.67 103.67 102.96 103.48 4,595
01/09/2015 104.69 104.69 103.64 104.1699 4,893
01/08/2015 103.51 104.44 103.35 104.27 5,196
01/07/2015 101.34 102.3 101.34 102.23 2,234
01/06/2015 102.7 102.93 100.53 101.17 5,266
01/05/2015 103.25 103.49 102.42 102.76 7,270
01/02/2015 104.89 105.07 103.08 104.0382 18,002
12/31/2014 105.84 105.884 104.86 104.86 3,324
12/30/2014 105.81 105.81 105.43 105.43 2,850
12/29/2014 105.9 106 105.7815 105.87 3,185
12/26/2014 105.39 105.77 105.35 105.58 6,454
12/24/2014 105 105.18 104.58 104.95 4,154
12/23/2014 104.75 104.879 104.61 104.61 1,622
12/22/2014 103.29 104.4 103.29 104.4 1,876
12/19/2014 104.35 104.46 103.52 104.11 6,956
12/18/2014 103.57 104 103.05 103.8 5,981
12/17/2014 99.91 102.5641 99.86 102.5641 4,608
12/16/2014 99.74 101.1808 99.46 99.7 5,389
12/15/2014 101.11 101.42 99.649 99.89 4,985
12/12/2014 100.95 101.39 100.42 100.7 6,461
12/11/2014 102.91 103.12 101.79 101.88 5,428
12/10/2014 103.55 103.55 102.06 102.1 2,600
12/09/2014 101.13 103.9 100.96 103.71 11,422
12/08/2014 103.24 103.78 102.09 102.09 4,951
12/05/2014 103.04 103.512 103.04 103.21 4,595
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?