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

(ETF)
VIOG 
$111.79
*  
0.35
0.31%
Get VIOG Alerts
*Delayed - data as of May 21, 2015  -  Find a broker to begin trading VIOG now


Community Rating:
View:    VIOG Pre-Market
 
 
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 21-FEB-2015 TO 21-MAY-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.
16:00  111.80  112.09  111.76  111.79 5,058
05/21/2015 112.09 112.09 111.76 111.79 5,058
05/20/2015 111.859 112.24 111.85 112.14 1,821
05/19/2015 111.7 112.0899 111.64 112.05 2,419
05/18/2015 110.43 112.03 110.43 112.03 1,519
05/15/2015 110.68 110.8685 110.4201 110.4201 2,406
05/14/2015 110.15 110.9501 110.15 110.9299 1,665
05/13/2015 110.264 110.264 109.62 109.62 1,302
05/12/2015 108.34 110.03 108.34 109.8256 4,295
05/11/2015 110.15 110.592 110.03 110.19 3,353
05/08/2015 109.88 109.88 109.79 109.79 758
05/07/2015 108.41 109.32 108.41 109.31 2,059
05/06/2015 108.373 108.373 107.851 107.851 1,129
05/05/2015 108.34 108.39 107.78 108.08 3,892
05/04/2015 109.45 109.98 109.198 109.67 3,299
05/01/2015 108.88 109.229 108.528 109.229 3,025
04/30/2015 110.36 110.36 107.97 108.37 5,852
04/29/2015 111.41 111.85 110.72 111.21 2,414
04/28/2015 111.45 112.09 110.7 111.88 5,750
04/27/2015 112.898 113.61 111.42 111.5296 5,893
04/24/2015 112.5407 112.665 112.44 112.58 3,740
04/23/2015 112.11 112.92 111.89 112.7233 9,894
04/22/2015 111.77 112.009 111.25 112.009 1,575
04/21/2015 112.33 112.33 111.85 111.85 6,131
04/20/2015 111 111.98 111 111.8088 5,847
04/17/2015 112.01 112.01 110.37 110.61 6,743
04/16/2015 112.48 112.55 112.32 112.3411 3,007
04/15/2015 112.51 112.9 112.35 112.5 3,225
04/14/2015 112.27 112.27 111.27 111.98 3,923
04/13/2015 112.13 112.61 112.07 112.07 3,487
04/10/2015 111.66 112.05 111.66 111.94 4,367
04/09/2015 112.18 112.26 111.14 111.458 3,517
04/08/2015 111.21 112.16 111.19 111.866 2,492
04/07/2015 111.67 111.924 111.165 111.165 2,601
04/06/2015 111.01 112.08 111.01 111.84 4,911
04/02/2015 111.59 112.0049 111.39 111.67 5,452
04/01/2015 113.49 113.49 110.732 110.89 4,814
03/31/2015 111.64 111.83 111.37 111.62 3,370
03/30/2015 111.23 112.2699 111.23 112.15 1,322
03/27/2015 109.99 110.87 109.86 110.82 3,238
03/26/2015 110.23 110.23 109.67 109.9108 5,527
03/25/2015 112.68 112.68 110.6999 110.6999 2,631
03/24/2015 113.13 113.13 112.87 112.87 1,541
03/23/2015 113.1 113.1258 112.87 113.0559 2,026
03/20/2015 112.09 112.86 112.09 112.72 3,479
03/19/2015 111.05 111.52 111.05 111.52 2,587
03/18/2015 109.94 111 109.87 110.93 1,753
03/17/2015 109.53 109.69 109.5 109.69 2,327
03/16/2015 109.59 110.09 109.59 109.95 4,785
03/13/2015 109.52 109.52 108.83 109.1301 809
03/12/2015 108.29 108.9199 108.29 108.84 2,395
03/11/2015 106.94 107.5375 106.94 107.5375 1,062
03/10/2015 107.35 107.35 106.76 106.9 3,528
03/09/2015 107.67 108.1666 107.67 108.04 2,177
03/06/2015 108.24 108.38 107.2001 107.25 3,398
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
*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?