MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VIOG — Vanguard S&P Small-Cap 600 Growth ETF
NYSE ArcaVanguard S&P Small-Cap 600 Growth ETF
$138.86
-0.09(-0.06%)
- O
- 138.25
- H
- 138.98
- L
- 137.47
- V
- 40.77K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$138.86
Period Return+32.69%
Period High$154.43
Period Low$101.96
Avg Daily Volume25.2K
Total Trading Days365
VIOG — Historical OHLCV Price & Volume Table
Apr 29, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $138.25 | $138.98 | $137.47 | $138.86 | $-0.09 | -0.06% | 40,773 | $138.31 | $137.47 $138.98 |
| Oct 7, 2026 | $139.42 | $139.58 | $138.60 | $138.95 | $-1.95 | -1.38% | 14,939 | $139.13 | $138.60 $139.58 |
| Oct 6, 2026 | $141.33 | $141.75 | $140.63 | $140.90 | $-0.09 | -0.06% | 337,195 | $141.01 | $140.63 $141.75 |
| Oct 5, 2026 | $140.25 | $141.88 | $140.06 | $140.99 | +$0.52 | +0.37% | 17,007 | $140.93 | $140.06 $141.88 |
| Oct 2, 2026 | $139.97 | $141.25 | $139.97 | $140.47 | +$1.96 | +1.42% | 13,453 | $140.61 | $139.97 $141.25 |
| Oct 1, 2026 | $137.64 | $139.15 | $136.81 | $138.51 | +$0.56 | +0.41% | 98,741 | $138.24 | $136.81 $139.15 |
| Sep 30, 2026 | $139.46 | $139.46 | $137.82 | $137.95 | $-0.88 | -0.63% | 42,227 | $138.67 | $137.82 $139.46 |
| Sep 29, 2026 | $139.52 | $139.74 | $138.01 | $138.83 | $-0.28 | -0.20% | 24,225 | $138.58 | $138.01 $139.74 |
| Sep 28, 2026 | $138.95 | $139.52 | $138.27 | $139.11 | $-0.99 | -0.71% | 26,842 | $139.10 | $138.27 $139.52 |
| Sep 25, 2026 | $140.02 | $140.73 | $139.39 | $140.10 | +$0.26 | +0.19% | 34,880 | $140.10 | $139.39 $140.73 |
| Sep 24, 2026 | $139.65 | $139.91 | $138.73 | $139.84 | $-0.24 | -0.17% | 9,165 | $139.48 | $138.73 $139.91 |
| Sep 23, 2026 | $140.96 | $141.00 | $139.93 | $140.08 | $-1.52 | -1.07% | 15,026 | $140.32 | $139.93 $141.00 |
| Sep 22, 2026 | $142.07 | $142.36 | $141.22 | $141.60 | +$0.39 | +0.28% | 13,413 | $141.77 | $141.22 $142.36 |
| Sep 21, 2026 | $141.50 | $141.63 | $140.72 | $141.21 | +$0.71 | +0.50% | 42,407 | $141.33 | $140.72 $141.63 |
| Sep 18, 2026 | $140.88 | $140.88 | $139.89 | $140.50 | $-0.37 | -0.26% | 27,552 | $140.15 | $139.89 $140.88 |
| Sep 17, 2026 | $142.72 | $142.72 | $140.87 | $140.87 | +$0.15 | +0.11% | 14,313 | $141.32 | $140.87 $142.72 |
| Sep 16, 2026 | $140.74 | $142.02 | $139.40 | $140.72 | +$0.25 | +0.18% | 34,086 | $141.15 | $139.40 $142.02 |
| Sep 15, 2026 | $141.69 | $141.69 | $140.30 | $140.47 | $-1.27 | -0.90% | 119,148 | $140.46 | $140.30 $141.69 |
| Sep 14, 2026 | $142.06 | $142.56 | $141.74 | $141.74 | $-1.48 | -1.03% | 15,937 | $142.21 | $141.74 $142.56 |
| Sep 11, 2026 | $144.10 | $144.32 | $143.10 | $143.22 | +$0.63 | +0.44% | 8,602 | $143.42 | $143.10 $144.32 |
| Sep 10, 2026 | $142.94 | $143.48 | $142.16 | $142.59 | $-1.25 | -0.87% | 59,757 | $143.01 | $142.16 $143.48 |
| Sep 9, 2026 | $145.15 | $145.27 | $143.51 | $143.84 | $-1.97 | -1.35% | 23,057 | $144.12 | $143.51 $145.27 |
| Sep 8, 2026 | $145.77 | $146.34 | $145.64 | $145.81 | $-0.57 | -0.39% | 27,580 | $146.04 | $145.64 $146.34 |
| Sep 4, 2026 | $145.75 | $146.40 | $145.62 | $146.38 | +$0.09 | +0.06% | 19,859 | $146.23 | $145.62 $146.40 |
| Sep 3, 2026 | $146.42 | $146.59 | $145.33 | $146.29 | +$0.93 | +0.64% | 22,421 | $146.24 | $145.33 $146.59 |
| Sep 2, 2026 | $144.38 | $145.68 | $144.38 | $145.36 | +$1.27 | +0.88% | 34,613 | $145.17 | $144.38 $145.68 |
| Sep 1, 2026 | $144.73 | $145.30 | $143.90 | $144.09 | $-1.73 | -1.19% | 86,089 | $144.49 | $143.90 $145.30 |
| Aug 31, 2026 | $146.63 | $146.63 | $145.23 | $145.82 | $-1.23 | -0.84% | 142,020 | $145.59 | $145.23 $146.63 |
| Aug 28, 2026 | $149.13 | $149.28 | $146.86 | $147.05 | $-1.87 | -1.26% | 47,869 | $147.73 | $146.86 $149.28 |
| Aug 27, 2026 | $149.11 | $149.11 | $148.40 | $148.92 | $-0.22 | -0.14% | 16,381 | $148.79 | $148.40 $149.11 |