Quantcast

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

(ETF)
VIOG 
$157.8713
*  
0.2613
0.17%
Get VIOG Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading VIOG now


Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

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.
16:00 157.44 158.2599 157.3301 157.8713 7,023
04/24/2019 157.44 158.2599 157.3301 157.8713 7,023
04/23/2019 154.98 157.88 154.98 157.61 8,996
04/22/2019 155 155.38 154.2744 154.8696 7,313
04/18/2019 155.43 155.82 154.4649 155.38 6,343
04/17/2019 157.54 157.54 154.98 155.557 9,659
04/16/2019 157.43 157.56 156.97 157.06 3,634
04/15/2019 157.96 157.96 156.65 156.99 7,426
04/12/2019 158.04 158.04 157.2633 157.6981 5,506
04/11/2019 157.74 157.85 157.02 157.0635 4,946
04/10/2019 155.68 157.68 155.68 157.4994 9,299
04/09/2019 156.24 156.86 155.07 155.0986 7,164
04/08/2019 156.8 156.92 156.1348 156.8615 9,245
04/05/2019 156.01 157.285 156.01 157.1688 5,077
04/04/2019 154.97 155.75 154.82 155.75 6,156
04/03/2019 155.31 155.82 154.8 154.9518 7,111
04/02/2019 154.84 154.84 153.8218 154.325 8,859
04/01/2019 154.43 154.9473 154.16 154.92 9,452
03/29/2019 153.697 154.18 152.88 153.41 36,871
03/28/2019 151.99 153.25 151.885 153.05 5,922
03/27/2019 151.88 152.28 149.78 151.5478 7,068
03/26/2019 151.75 152.595 151.7301 151.9803 4,646
03/25/2019 149.99 151.4692 148.9863 150.8987 9,269
03/22/2019 155.21 155.21 150.4949 150.4949 10,446
03/21/2019 153.3 156.35 153.3 155.91 5,682
03/20/2019 154.59 155.7149 153.33 153.7 5,519
03/19/2019 156.14 156.46 154.51 154.5994 12,034
03/18/2019 154.79 155.9935 154.32 155.55 16,822
03/15/2019 154.38 155.4096 154.38 154.5 4,502
03/14/2019 155.22 155.22 154.2001 154.2615 4,748
03/13/2019 155.03 155.77 154.84 154.96 8,281
03/12/2019 154.9 154.9 154.029 154.43 5,665
03/11/2019 152.39 154.5 152.3233 154.5 10,812
03/08/2019 151.24 152.0581 151.24 152.0581 7,468
03/07/2019 153.49 153.8 151.9901 152.1943 7,412
03/06/2019 156.125 156.125 153.435 153.5714 8,158
03/05/2019 157.16 157.16 156.54 156.6577 9,385
03/04/2019 159.58 159.58 156.21 157 11,926
03/01/2019 159.14 159.14 158.16 158.97 7,227
02/28/2019 158.1 158.5009 157.4704 158.07 5,033
02/27/2019 157.65 158.3081 157.055 158.2187 6,665
02/26/2019 159.14 159.246 158.11 158.1256 9,352
02/25/2019 160.57 160.825 159.42 159.42 18,899
02/22/2019 159.11 159.66 158.93 159.66 38,049
02/21/2019 159.41 159.61 158.555 159.1548 7,311
02/20/2019 159 159.6624 158.72 159.61 13,586
02/19/2019 157.63 159.22 157.63 158.8676 6,894
02/15/2019 156.74 158.09 156.7358 158.07 8,823
02/14/2019 155.14 156.56 154.66 156 18,402
02/13/2019 155.39 155.8503 155.18 155.7052 7,657
02/12/2019 154.19 155.03 154.07 155.03 7,279
02/11/2019 151.97 153.16 151.905 153.16 9,578
02/08/2019 150.84 151.7013 150.68 151.5886 6,810
02/07/2019 151.84 152.36 150.92 151.42 9,953
02/06/2019 152.71 152.8704 152.1465 152.74 5,580
02/05/2019 153.28 153.32 152.4351 152.9517 6,451
02/04/2019 150.96 152.97 150.73 152.97 15,066
02/01/2019 151.58 151.58 150.28 150.99 8,164
01/31/2019 149.58 151.4763 149.58 151.3 13,097
01/30/2019 148.94 150.46 148.4259 149.75 12,578
01/29/2019 148.78 148.89 148.34 148.41 5,749
01/28/2019 148.73 148.865 147.56 148.49 15,867
01/25/2019 149.325 149.92 149.325 149.6868 4,352
01/24/2019 147.24 148.37 147.23 148.18 6,874
*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?



Smart Portfolio