VIOG Historical Prices
Vanguard S&P Small-Cap 600 Growth ETF · daily open, high, low, close & volume
Trading days
250
Period high
154.43
Period low
114.18
Period change
+20.13%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 141.71 | 143.96 | 141.71 | 143.74 | +1.88% | 19,155 |
| Oct 28, 2026 | 140.88 | 141.16 | 140.18 | 141.09 | +0.28% | 21,570 |
| Oct 27, 2026 | 139.86 | 140.78 | 139.69 | 140.70 | +0.74% | 11,598 |
| Oct 26, 2026 | 138.65 | 140.43 | 138.65 | 139.66 | +0.76% | 106,323 |
| Oct 23, 2026 | 138.21 | 138.89 | 137.68 | 138.61 | -0.49% | 14,276 |
| Oct 22, 2026 | 138.55 | 139.29 | 138.25 | 139.29 | -0.07% | 13,600 |
| Oct 21, 2026 | 139.81 | 139.99 | 138.99 | 139.39 | +0.21% | 16,498 |
| Oct 20, 2026 | 137.39 | 139.67 | 136.99 | 139.10 | +1.40% | 19,315 |
| Oct 19, 2026 | 137.41 | 137.85 | 136.96 | 137.18 | +0.20% | 35,255 |
| Oct 16, 2026 | 138.98 | 139.22 | 136.40 | 136.90 | -1.14% | 137,596 |
| Oct 15, 2026 | 137.36 | 138.57 | 136.99 | 138.49 | +1.04% | 17,794 |
| Oct 14, 2026 | 138.09 | 138.09 | 136.28 | 137.06 | -1.69% | 16,029 |
| Oct 13, 2026 | 139.49 | 139.96 | 138.48 | 139.42 | -0.12% | 92,441 |
| Oct 12, 2026 | 139.72 | 140.03 | 139.52 | 139.59 | -0.18% | 35,090 |
| Oct 9, 2026 | 139.43 | 140.05 | 139.38 | 139.84 | +0.71% | 26,294 |
| Oct 8, 2026 | 138.25 | 138.98 | 137.47 | 138.86 | -0.06% | 40,777 |
| Oct 7, 2026 | 139.42 | 139.58 | 138.60 | 138.95 | -1.38% | 14,939 |
| Oct 6, 2026 | 141.33 | 141.75 | 140.63 | 140.90 | -0.06% | 337,195 |
| Oct 5, 2026 | 140.25 | 141.88 | 140.06 | 140.99 | +0.37% | 17,007 |
| Oct 2, 2026 | 139.97 | 141.25 | 139.97 | 140.47 | +1.42% | 13,453 |
| Oct 1, 2026 | 137.64 | 139.15 | 136.81 | 138.51 | +0.41% | 98,741 |
| Sep 30, 2026 | 139.46 | 139.46 | 137.82 | 137.95 | -0.63% | 42,227 |
| Sep 29, 2026 | 139.52 | 139.74 | 138.01 | 138.83 | -0.20% | 24,225 |
| Sep 28, 2026 | 138.95 | 139.52 | 138.27 | 139.11 | -0.71% | 26,842 |
| Sep 25, 2026 | 140.02 | 140.73 | 139.38 | 140.10 | +0.19% | 34,880 |
| Sep 24, 2026 | 139.65 | 139.91 | 138.73 | 139.84 | -0.17% | 9,165 |
| Sep 23, 2026 | 140.96 | 141.00 | 139.93 | 140.08 | -1.07% | 15,026 |
| Sep 22, 2026 | 142.07 | 142.36 | 141.22 | 141.60 | +0.28% | 13,413 |
| Sep 21, 2026 | 141.50 | 141.63 | 140.72 | 141.21 | +0.50% | 42,307 |
| Sep 18, 2026 | 140.88 | 140.88 | 139.89 | 140.50 | -0.26% | 27,552 |
| Sep 17, 2026 | 142.72 | 142.72 | 140.87 | 140.87 | +0.11% | 14,313 |
| Sep 16, 2026 | 140.74 | 142.02 | 139.40 | 140.72 | +0.18% | 34,012 |
| Sep 15, 2026 | 141.69 | 141.69 | 140.30 | 140.47 | -0.90% | 119,148 |
| Sep 14, 2026 | 142.06 | 142.56 | 141.74 | 141.74 | -1.03% | 15,937 |
| Sep 11, 2026 | 144.10 | 144.32 | 143.09 | 143.22 | +0.44% | 8,602 |
| Sep 10, 2026 | 142.94 | 143.48 | 142.16 | 142.59 | -0.87% | 59,756 |
| Sep 9, 2026 | 145.15 | 145.27 | 143.51 | 143.84 | -1.35% | 23,057 |
| Sep 8, 2026 | 145.77 | 146.34 | 145.63 | 145.81 | -0.39% | 27,579 |
| Sep 4, 2026 | 145.75 | 146.40 | 145.62 | 146.38 | +0.06% | 19,859 |
| Sep 3, 2026 | 146.42 | 146.59 | 145.33 | 146.29 | +0.64% | 22,408 |
| Sep 2, 2026 | 144.38 | 145.68 | 144.38 | 145.36 | -0.32% | 34,613 |
| Aug 31, 2026 | 146.63 | 146.63 | 145.23 | 145.82 | -0.84% | 142,020 |
| Aug 28, 2026 | 149.13 | 149.28 | 146.86 | 147.05 | -1.26% | 47,869 |
| Aug 27, 2026 | 149.11 | 149.11 | 148.40 | 148.92 | -0.14% | 16,381 |
| Aug 26, 2026 | 149.05 | 149.16 | 148.64 | 149.14 | +0.12% | 15,424 |
| Aug 25, 2026 | 150.11 | 150.11 | 148.53 | 148.97 | -0.03% | 11,931 |
| Aug 24, 2026 | 149.26 | 149.29 | 148.68 | 149.01 | -0.38% | 17,698 |
| Aug 21, 2026 | 149.68 | 149.68 | 148.71 | 149.58 | +0.61% | 12,003 |
| Aug 20, 2026 | 149.49 | 149.87 | 148.48 | 148.67 | -1.20% | 23,063 |
| Aug 19, 2026 | 151.99 | 151.99 | 150.47 | 150.47 | -0.12% | 16,560 |
| Aug 18, 2026 | 152.59 | 152.59 | 150.66 | 150.66 | -1.71% | 22,331 |
| Aug 17, 2026 | 153.24 | 153.59 | 153.00 | 153.28 | -0.15% | 15,260 |
| Aug 14, 2026 | 152.45 | 153.53 | 152.45 | 153.51 | +0.72% | 11,723 |
| Aug 13, 2026 | 153.00 | 153.28 | 152.32 | 152.41 | +0.09% | 11,123 |
| Aug 12, 2026 | 152.65 | 152.99 | 151.59 | 152.27 | +0.44% | 26,129 |
| Aug 11, 2026 | 151.65 | 152.51 | 151.28 | 151.61 | +0.24% | 20,086 |
| Aug 10, 2026 | 151.96 | 152.03 | 151.16 | 151.24 | -0.60% | 32,227 |
| Aug 7, 2026 | 152.12 | 152.51 | 151.54 | 152.15 | +0.69% | 23,327 |
| Aug 6, 2026 | 152.67 | 153.01 | 151.10 | 151.10 | -0.97% | 23,604 |
| Aug 5, 2026 | 154.02 | 154.43 | 152.56 | 152.58 | -0.91% | 28,893 |
| Aug 4, 2026 | 151.99 | 154.25 | 151.91 | 153.98 | +1.98% | 46,654 |
| Aug 3, 2026 | 149.09 | 151.25 | 149.09 | 150.99 | +1.77% | 24,584 |
| Jul 31, 2026 | 149.42 | 149.42 | 146.88 | 148.36 | -0.28% | 19,831 |
| Jul 30, 2026 | 147.98 | 148.90 | 147.11 | 148.78 | +1.75% | 32,988 |
| Jul 29, 2026 | 148.59 | 148.59 | 146.21 | 146.22 | -1.75% | 18,714 |
| Jul 28, 2026 | 148.35 | 148.82 | 147.18 | 148.82 | +0.28% | 38,686 |
| Jul 27, 2026 | 148.42 | 149.29 | 147.34 | 148.41 | +0.73% | 19,365 |
| Jul 24, 2026 | 147.98 | 148.50 | 147.15 | 147.34 | -0.24% | 22,036 |
| Jul 23, 2026 | 146.35 | 147.86 | 146.35 | 147.69 | -0.23% | 22,684 |
| Jul 22, 2026 | 148.59 | 149.13 | 147.82 | 148.03 | -0.91% | 21,841 |
| Jul 21, 2026 | 148.73 | 149.49 | 148.51 | 149.39 | +1.14% | 28,350 |
| Jul 20, 2026 | 148.83 | 149.65 | 147.55 | 147.71 | -0.55% | 42,390 |
| Jul 17, 2026 | 148.11 | 149.32 | 147.20 | 148.53 | -0.71% | 21,078 |
| Jul 16, 2026 | 148.97 | 150.72 | 148.97 | 149.59 | +0.01% | 30,667 |
| Jul 15, 2026 | 149.35 | 150.23 | 149.16 | 149.58 | +0.48% | 33,734 |
| Jul 14, 2026 | 148.77 | 149.66 | 148.60 | 148.86 | +0.31% | 28,094 |
| Jul 13, 2026 | 149.44 | 149.44 | 147.94 | 148.40 | -0.96% | 16,884 |
| Jul 10, 2026 | 150.37 | 150.37 | 149.04 | 149.84 | -0.35% | 21,441 |
| Jul 9, 2026 | 149.27 | 150.78 | 149.27 | 150.36 | +1.14% | 15,235 |
| Jul 8, 2026 | 149.19 | 149.39 | 147.60 | 148.66 | -1.22% | 28,949 |
| Jul 7, 2026 | 151.79 | 151.79 | 149.77 | 150.50 | -1.05% | 90,797 |
| Jul 6, 2026 | 151.46 | 152.66 | 151.30 | 152.09 | +0.78% | 47,799 |
| Jul 2, 2026 | 152.97 | 153.26 | 149.96 | 150.92 | -1.00% | 35,166 |
| Jul 1, 2026 | 152.87 | 154.41 | 152.27 | 152.45 | -0.63% | 107,953 |
| Jun 30, 2026 | 152.00 | 153.79 | 151.66 | 153.42 | +1.03% | 130,686 |
| Jun 29, 2026 | 152.07 | 152.07 | 150.53 | 151.85 | +0.23% | 47,068 |
| Jun 26, 2026 | 149.78 | 151.73 | 149.70 | 151.50 | +0.52% | 42,242 |
| Jun 25, 2026 | 149.63 | 151.51 | 149.63 | 150.72 | +1.30% | 26,838 |
| Jun 24, 2026 | 147.49 | 150.00 | 147.44 | 148.78 | +1.38% | 17,609 |
| Jun 23, 2026 | 145.27 | 147.70 | 145.27 | 146.75 | -0.43% | 24,999 |
| Jun 22, 2026 | 147.52 | 147.84 | 147.06 | 147.39 | +0.24% | 15,555 |
| Jun 18, 2026 | 146.38 | 147.03 | 145.43 | 147.03 | +2.05% | 15,302 |
| Jun 17, 2026 | 145.52 | 146.87 | 143.97 | 144.07 | -0.89% | 32,708 |
| Jun 16, 2026 | 146.67 | 147.47 | 145.36 | 145.36 | -0.76% | 17,682 |
| Jun 15, 2026 | 147.36 | 147.53 | 146.24 | 146.47 | +0.83% | 31,744 |
| Jun 12, 2026 | 144.73 | 146.31 | 144.36 | 145.27 | +0.81% | 18,820 |
| Jun 11, 2026 | 140.98 | 144.15 | 140.98 | 144.10 | +3.01% | 20,774 |
| Jun 10, 2026 | 140.53 | 142.62 | 139.79 | 139.89 | -0.79% | 12,656 |
| Jun 9, 2026 | 141.07 | 142.80 | 137.87 | 141.01 | +1.00% | 19,113 |
| Jun 8, 2026 | 139.90 | 141.03 | 139.51 | 139.62 | +0.64% | 20,286 |
| Jun 5, 2026 | 140.56 | 140.96 | 138.33 | 138.73 | -2.08% | 19,325 |
| Jun 4, 2026 | 139.95 | 141.82 | 139.70 | 141.67 | +1.43% | 14,611 |
| Jun 3, 2026 | 140.19 | 140.19 | 139.24 | 139.67 | -0.65% | 18,960 |
| Jun 2, 2026 | 139.32 | 140.61 | 139.32 | 140.58 | +0.75% | 57,819 |
| Jun 1, 2026 | 139.56 | 139.98 | 138.09 | 139.53 | -0.52% | 86,794 |
| May 29, 2026 | 140.97 | 141.10 | 140.00 | 140.26 | -0.64% | 145,135 |
| May 28, 2026 | 140.97 | 141.72 | 140.23 | 141.16 | -0.22% | 14,705 |
| May 27, 2026 | 141.94 | 142.25 | 141.17 | 141.47 | -0.20% | 20,559 |
| May 26, 2026 | 140.20 | 141.88 | 140.19 | 141.76 | +1.90% | 16,409 |
| May 22, 2026 | 138.75 | 139.57 | 138.50 | 139.12 | +0.80% | 25,389 |
| May 21, 2026 | 136.90 | 138.53 | 136.17 | 138.02 | +0.07% | 30,775 |
| May 20, 2026 | 135.85 | 137.92 | 135.62 | 137.92 | +1.98% | 15,287 |
| May 19, 2026 | 135.64 | 136.14 | 134.70 | 135.24 | -0.86% | 25,192 |
| May 18, 2026 | 136.77 | 137.23 | 135.86 | 136.42 | +0.07% | 39,748 |
| May 15, 2026 | 137.30 | 137.30 | 136.24 | 136.33 | -1.67% | 26,339 |
| May 14, 2026 | 138.54 | 139.37 | 138.20 | 138.64 | +0.61% | 11,622 |
| May 13, 2026 | 138.56 | 138.56 | 136.94 | 137.80 | -0.44% | 24,517 |
| May 12, 2026 | 139.32 | 139.32 | 137.00 | 138.41 | -1.25% | 22,155 |
| May 11, 2026 | 141.00 | 141.10 | 139.95 | 140.16 | -0.18% | 18,106 |
| May 8, 2026 | 140.24 | 140.92 | 140.00 | 140.41 | +0.49% | 18,260 |
| May 7, 2026 | 140.81 | 141.09 | 139.57 | 139.73 | -1.24% | 13,958 |
| May 6, 2026 | 141.48 | 141.54 | 140.30 | 141.48 | +0.49% | 88,298 |
| May 5, 2026 | 139.40 | 141.00 | 139.40 | 140.79 | +1.67% | 22,410 |
| May 4, 2026 | 138.93 | 139.97 | 137.83 | 138.48 | -0.57% | 45,880 |
| May 1, 2026 | 139.39 | 139.53 | 138.56 | 139.28 | +0.32% | 78,134 |
| Apr 30, 2026 | 136.58 | 138.96 | 136.43 | 138.84 | +2.28% | 185,295 |
| Apr 29, 2026 | 136.84 | 136.95 | 135.07 | 135.74 | -0.67% | 42,237 |
| Apr 28, 2026 | 137.70 | 137.87 | 136.10 | 136.65 | -0.85% | 43,716 |
| Apr 27, 2026 | 137.89 | 138.43 | 137.41 | 137.83 | +0.00% | 34,173 |
| Apr 24, 2026 | 137.59 | 138.20 | 136.98 | 137.83 | +0.72% | 64,199 |
| Apr 23, 2026 | 136.88 | 137.66 | 135.57 | 136.84 | -0.09% | 22,005 |
| Apr 22, 2026 | 137.93 | 137.93 | 136.56 | 136.96 | +0.43% | 28,143 |
| Apr 21, 2026 | 138.06 | 138.61 | 136.22 | 136.37 | -0.97% | 19,564 |
| Apr 20, 2026 | 136.75 | 137.91 | 136.75 | 137.70 | +0.23% | 18,907 |
| Apr 17, 2026 | 135.68 | 138.38 | 135.68 | 137.38 | +2.49% | 19,061 |
| Apr 16, 2026 | 134.05 | 134.38 | 133.54 | 134.04 | +0.12% | 23,512 |
| Apr 15, 2026 | 134.40 | 134.40 | 133.24 | 133.89 | -0.32% | 19,302 |
| Apr 14, 2026 | 133.75 | 134.62 | 133.69 | 134.31 | +0.81% | 23,135 |
| Apr 13, 2026 | 130.75 | 133.29 | 130.75 | 133.23 | +1.29% | 15,430 |
| Apr 10, 2026 | 132.49 | 132.49 | 131.28 | 131.53 | -0.64% | 12,691 |
| Apr 9, 2026 | 130.83 | 133.01 | 130.83 | 132.38 | +0.70% | 17,049 |
| Apr 8, 2026 | 131.25 | 132.16 | 131.10 | 131.46 | +3.08% | 11,092 |
| Apr 7, 2026 | 126.35 | 127.77 | 126.35 | 127.53 | +0.47% | 14,952 |
| Apr 6, 2026 | 126.10 | 127.20 | 125.91 | 126.94 | +0.63% | 11,131 |
| Apr 2, 2026 | 123.19 | 126.67 | 123.19 | 126.15 | +0.51% | 14,866 |
| Apr 1, 2026 | 125.32 | 126.75 | 125.32 | 125.51 | +0.84% | 15,259 |
| Mar 31, 2026 | 122.77 | 125.00 | 121.85 | 124.46 | +3.50% | 17,458 |
| Mar 30, 2026 | 122.72 | 122.72 | 119.78 | 120.25 | -0.95% | 23,744 |
| Mar 27, 2026 | 122.52 | 122.66 | 121.02 | 121.40 | -1.47% | 23,295 |
| Mar 26, 2026 | 124.10 | 125.53 | 123.19 | 123.22 | -1.79% | 23,272 |
| Mar 25, 2026 | 125.70 | 125.78 | 125.01 | 125.47 | +1.05% | 6,575 |
| Mar 24, 2026 | 122.91 | 124.72 | 122.78 | 124.17 | +0.38% | 10,853 |
| Mar 23, 2026 | 123.50 | 125.48 | 122.97 | 123.70 | +2.26% | 25,414 |
| Mar 20, 2026 | 123.96 | 123.96 | 120.91 | 120.97 | -2.44% | 13,012 |
| Mar 19, 2026 | 122.00 | 124.81 | 122.00 | 124.00 | +0.47% | 81,197 |
| Mar 18, 2026 | 124.37 | 124.86 | 123.41 | 123.42 | -1.31% | 17,330 |
| Mar 17, 2026 | 124.80 | 125.47 | 124.49 | 125.06 | +0.90% | 16,748 |
| Mar 16, 2026 | 124.16 | 125.00 | 123.83 | 123.94 | +1.03% | 20,085 |
| Mar 13, 2026 | 123.65 | 123.65 | 122.08 | 122.68 | -0.03% | 26,313 |
| Mar 12, 2026 | 123.75 | 123.88 | 122.72 | 122.72 | -2.30% | 42,855 |
| Mar 11, 2026 | 125.23 | 125.88 | 124.67 | 125.61 | -0.10% | 13,794 |
| Mar 10, 2026 | 126.23 | 127.82 | 125.68 | 125.74 | -0.44% | 9,876 |
| Mar 9, 2026 | 123.61 | 126.62 | 121.86 | 126.29 | +0.73% | 27,476 |
| Mar 6, 2026 | 125.52 | 125.66 | 124.61 | 125.38 | -2.12% | 17,397 |
| Mar 5, 2026 | 129.38 | 130.10 | 127.03 | 128.10 | -2.11% | 21,887 |
| Mar 4, 2026 | 130.51 | 131.19 | 129.97 | 130.86 | +0.59% | 90,706 |
| Mar 3, 2026 | 129.26 | 130.78 | 127.25 | 130.09 | -1.15% | 15,755 |
| Mar 2, 2026 | 128.81 | 132.17 | 128.81 | 131.60 | +0.70% | 19,093 |
| Feb 27, 2026 | 130.67 | 130.95 | 129.76 | 130.69 | -1.32% | 15,533 |
| Feb 26, 2026 | 131.87 | 132.45 | 131.01 | 132.44 | +0.55% | 7,726 |
| Feb 25, 2026 | 131.64 | 131.91 | 130.55 | 131.71 | +0.70% | 11,371 |
| Feb 24, 2026 | 129.40 | 131.34 | 129.40 | 130.80 | +1.07% | 11,554 |
| Feb 23, 2026 | 131.14 | 131.14 | 128.87 | 129.41 | -1.52% | 13,180 |
| Feb 20, 2026 | 129.99 | 132.40 | 129.99 | 131.41 | +0.56% | 60,937 |
| Feb 19, 2026 | 130.35 | 130.76 | 129.81 | 130.68 | -0.35% | 14,978 |
| Feb 18, 2026 | 131.24 | 132.44 | 130.68 | 131.14 | +0.13% | 14,359 |
| Feb 17, 2026 | 130.79 | 131.66 | 130.13 | 130.97 | -0.06% | 15,757 |
| Feb 13, 2026 | 129.73 | 131.66 | 129.65 | 131.05 | +1.27% | 13,141 |
| Feb 12, 2026 | 132.50 | 132.82 | 129.22 | 129.41 | -1.54% | 22,154 |
| Feb 11, 2026 | 132.69 | 132.73 | 130.73 | 131.44 | -0.31% | 17,657 |
| Feb 10, 2026 | 131.79 | 132.64 | 131.79 | 131.85 | -0.03% | 11,786 |
| Feb 9, 2026 | 131.24 | 132.37 | 131.12 | 131.89 | +0.36% | 13,895 |
| Feb 6, 2026 | 129.37 | 131.85 | 129.37 | 131.41 | +2.86% | 12,679 |
| Feb 5, 2026 | 127.16 | 129.26 | 127.16 | 127.75 | -0.19% | 26,374 |
| Feb 4, 2026 | 128.76 | 128.99 | 126.88 | 127.99 | -0.09% | 13,856 |
| Feb 3, 2026 | 129.08 | 129.08 | 126.70 | 128.10 | -0.32% | 11,141 |
| Feb 2, 2026 | 126.47 | 129.11 | 126.47 | 128.51 | +1.17% | 55,092 |
| Jan 30, 2026 | 127.37 | 128.19 | 126.36 | 127.03 | -1.13% | 13,774 |
| Jan 29, 2026 | 128.09 | 128.56 | 127.51 | 128.48 | +0.35% | 20,454 |
| Jan 28, 2026 | 129.12 | 129.25 | 127.79 | 128.04 | -0.40% | 22,132 |
| Jan 27, 2026 | 129.26 | 129.26 | 128.12 | 128.56 | -0.55% | 15,840 |
| Jan 26, 2026 | 128.95 | 129.36 | 128.67 | 129.27 | +0.33% | 11,453 |
| Jan 23, 2026 | 130.81 | 130.96 | 128.46 | 128.85 | -1.75% | 18,606 |
| Jan 22, 2026 | 131.72 | 132.35 | 131.14 | 131.15 | +0.24% | 24,434 |
| Jan 21, 2026 | 128.76 | 131.31 | 128.69 | 130.84 | +2.31% | 74,278 |
| Jan 20, 2026 | 127.52 | 129.00 | 127.52 | 127.89 | -1.38% | 20,417 |
| Jan 16, 2026 | 130.07 | 130.14 | 129.44 | 129.68 | +0.07% | 14,094 |
| Jan 15, 2026 | 128.61 | 130.35 | 128.61 | 129.59 | +1.22% | 18,178 |
| Jan 14, 2026 | 127.35 | 128.03 | 126.88 | 128.03 | +0.37% | 14,689 |
| Jan 13, 2026 | 127.75 | 128.20 | 127.28 | 127.56 | +0.20% | 16,402 |
| Jan 12, 2026 | 126.21 | 127.61 | 125.90 | 127.30 | +0.34% | 20,216 |
| Jan 9, 2026 | 126.02 | 127.00 | 125.72 | 126.87 | +0.73% | 17,375 |
| Jan 8, 2026 | 124.46 | 125.99 | 124.46 | 125.95 | +0.79% | 24,827 |
| Jan 7, 2026 | 125.73 | 125.86 | 124.23 | 124.96 | -0.72% | 24,764 |
| Jan 6, 2026 | 124.03 | 125.86 | 123.68 | 125.86 | +1.45% | 53,869 |
| Jan 5, 2026 | 123.16 | 124.50 | 123.16 | 124.06 | +1.23% | 24,715 |
| Jan 2, 2026 | 122.07 | 122.58 | 121.61 | 122.55 | +1.04% | 19,657 |
| Dec 31, 2025 | 122.80 | 122.80 | 121.29 | 121.29 | -1.51% | 7,175 |
| Dec 30, 2025 | 124.32 | 124.49 | 123.15 | 123.15 | -0.84% | 12,888 |
| Dec 29, 2025 | 124.66 | 124.78 | 124.08 | 124.20 | -0.65% | 13,581 |
| Dec 26, 2025 | 125.06 | 125.06 | 124.52 | 125.01 | +0.01% | 7,389 |
| Dec 24, 2025 | 124.95 | 125.22 | 124.70 | 125.00 | +0.09% | 14,247 |
| Dec 23, 2025 | 124.97 | 125.12 | 124.62 | 124.88 | -0.41% | 23,317 |
| Dec 22, 2025 | 124.37 | 125.82 | 124.37 | 125.39 | +1.04% | 35,172 |
| Dec 19, 2025 | 123.73 | 124.56 | 123.73 | 124.10 | +0.41% | 27,859 |
| Dec 18, 2025 | 124.65 | 125.00 | 123.59 | 123.59 | +0.17% | 23,111 |
| Dec 17, 2025 | 124.34 | 125.10 | 123.35 | 123.37 | -0.57% | 16,091 |
| Dec 16, 2025 | 124.66 | 125.22 | 123.67 | 124.08 | -0.74% | 21,226 |
| Dec 15, 2025 | 126.34 | 126.34 | 124.95 | 125.01 | -0.41% | 8,402 |
| Dec 12, 2025 | 126.98 | 127.00 | 125.17 | 125.53 | -1.01% | 12,762 |
| Dec 11, 2025 | 125.57 | 126.91 | 125.57 | 126.81 | +0.99% | 14,883 |
| Dec 10, 2025 | 123.27 | 125.97 | 123.27 | 125.57 | +1.77% | 33,954 |
| Dec 9, 2025 | 122.58 | 123.91 | 122.58 | 123.38 | +0.35% | 8,213 |
| Dec 8, 2025 | 123.91 | 123.91 | 122.92 | 122.95 | -0.26% | 21,684 |
| Dec 5, 2025 | 123.77 | 123.82 | 123.13 | 123.27 | -0.30% | 8,577 |
| Dec 4, 2025 | 123.50 | 124.32 | 123.00 | 123.64 | -0.02% | 12,601 |
| Dec 3, 2025 | 122.02 | 123.69 | 122.02 | 123.67 | +1.51% | 12,484 |
| Dec 2, 2025 | 122.47 | 122.47 | 121.80 | 121.83 | +0.02% | 9,150 |
| Dec 1, 2025 | 121.42 | 122.54 | 121.42 | 121.81 | -0.82% | 11,463 |
| Nov 28, 2025 | 122.74 | 123.17 | 122.59 | 122.81 | -0.07% | 17,085 |
| Nov 26, 2025 | 122.15 | 123.79 | 122.15 | 122.90 | +0.46% | 16,309 |
| Nov 25, 2025 | 119.40 | 122.64 | 119.40 | 122.34 | +2.50% | 15,094 |
| Nov 24, 2025 | 117.61 | 119.36 | 117.61 | 119.36 | +1.32% | 14,310 |
| Nov 21, 2025 | 114.61 | 118.45 | 114.61 | 117.81 | +3.12% | 8,369 |
| Nov 20, 2025 | 117.97 | 117.97 | 114.18 | 114.25 | -1.32% | 15,044 |
| Nov 19, 2025 | 115.67 | 116.88 | 115.56 | 115.78 | -0.04% | 16,156 |
| Nov 18, 2025 | 114.97 | 116.30 | 114.97 | 115.82 | +0.22% | 20,952 |
| Nov 17, 2025 | 117.59 | 117.92 | 115.31 | 115.57 | -2.07% | 13,393 |
| Nov 14, 2025 | 116.73 | 118.40 | 116.73 | 118.01 | -0.18% | 13,146 |
| Nov 13, 2025 | 120.45 | 120.66 | 117.97 | 118.22 | -2.33% | 11,721 |
| Nov 12, 2025 | 121.56 | 122.14 | 121.04 | 121.04 | -0.04% | 12,474 |
| Nov 11, 2025 | 120.54 | 121.50 | 120.54 | 121.08 | +0.23% | 17,108 |
| Nov 10, 2025 | 121.25 | 121.52 | 120.17 | 120.80 | +0.72% | 14,920 |
| Nov 7, 2025 | 119.14 | 119.93 | 118.19 | 119.93 | +0.37% | 7,252 |
| Nov 6, 2025 | 120.87 | 120.99 | 119.29 | 119.49 | -0.85% | 9,359 |
| Nov 5, 2025 | 119.32 | 121.11 | 119.32 | 120.51 | +1.37% | 15,967 |
| Nov 4, 2025 | 118.63 | 119.68 | 118.61 | 118.88 | -1.07% | 15,590 |
| Nov 3, 2025 | 119.98 | 120.17 | 118.61 | 120.17 | +0.15% | 17,549 |
| Oct 31, 2025 | 119.56 | 119.98 | 119.16 | 119.98 | +0.28% | 8,945 |
| Oct 30, 2025 | 120.89 | 121.62 | 119.65 | 119.65 | -1.08% | 9,161 |
Daily open, high, low, close and volume for Vanguard S&P Small-Cap 600 Growth ETF (VIOG). Showing 250 trading days. Unadjusted prices.