Stock listing
NYSE Arca:VIOG Vanguard S&P Small-Cap 600 Growth ETF Stock
Follow Vanguard S&P Small-Cap 600 Growth ETF into a list and get an email when it puts out news.
Share price · AMEX:VIOG
$143.79 USD +1.25 (+0.9%)
Close on Nov 4, 2026
- Day range
- $143.00 – $144.82 USDNov 4, 2026
- Volume
- 37,809 sharesNov 4, 2026
- Traded on an average day
- $5.31M USDMedian day 22,350 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · AMEX:VIOG · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $143.79 | +1.25 | +0.9% | $144.69 | $144.82 | $143.00 | 37,809 | |
| $142.54 | +0.21 | +0.1% | $142.84 | $143.89 | $142.54 | 13,785 | |
| $142.33 | +0.89 | +0.6% | $142.79 | $143.97 | $142.26 | 20,928 | |
| $141.44 | -2.30 | -1.6% | $143.14 | $143.14 | $140.37 | 15,785 | |
| $143.74 | +2.65 | +1.9% | $141.71 | $143.96 | $141.71 | 19,153 | |
| $141.09 | +0.39 | +0.3% | $140.88 | $141.16 | $140.18 | 21,568 | |
| $140.70 | +1.04 | +0.7% | $139.86 | $140.78 | $139.70 | 11,595 | |
| $139.66 | +1.05 | +0.8% | $138.65 | $140.43 | $138.65 | 106,315 | |
| $138.61 | -0.68 | -0.5% | $138.21 | $138.89 | $137.68 | 14,260 | |
| $139.29 | -0.10 | -0.1% | $138.55 | $139.29 | $138.25 | 13,597 | |
| $139.39 | +0.29 | +0.2% | $139.81 | $139.99 | $139.29 | 16,497 | |
| $139.10 | +1.92 | +1.4% | $137.39 | $139.67 | $137.36 | 19,314 | |
| $137.18 | +0.28 | +0.2% | $137.41 | $137.85 | $136.97 | 35,253 | |
| $136.90 | -1.59 | -1.1% | $138.98 | $139.16 | $136.40 | 137,596 | |
| $138.49 | +1.43 | +1.0% | $137.36 | $138.57 | $136.99 | 17,800 | |
| $137.06 | -2.36 | -1.7% | $138.09 | $138.09 | $136.29 | 16,000 | |
| $139.42 | -0.17 | -0.1% | $139.49 | $139.96 | $138.48 | 92,400 | |
| $139.59 | -0.25 | -0.2% | $139.72 | $140.03 | $139.52 | 35,100 | |
| $139.84 | +0.98 | +0.7% | $139.43 | $140.05 | $139.39 | 26,300 | |
| $138.86 | -0.09 | -0.1% | $138.25 | $138.98 | $137.47 | 40,800 | |
| $138.95 | -1.95 | -1.4% | $139.42 | $139.58 | $138.60 | 14,900 | |
| $140.90 | -0.09 | -0.1% | $141.33 | $141.75 | $140.63 | 337,200 | |
| $140.99 | +0.52 | +0.4% | $140.25 | $141.88 | $140.06 | 17,000 | |
| $140.47 | +1.96 | +1.4% | $139.97 | $141.25 | $139.97 | 13,500 | |
| $138.51 | +0.56 | +0.4% | $137.64 | $139.15 | $136.81 | 98,700 | |
| $137.95 | -0.88 | -0.6% | $139.46 | $139.46 | $137.82 | 42,200 | |
| $138.83 | -0.28 | -0.2% | $139.52 | $139.74 | $138.01 | 24,200 | |
| $139.11 | -0.99 | -0.7% | $138.95 | $139.52 | $138.27 | 26,800 | |
| $140.10 | +0.26 | +0.2% | $140.02 | $140.73 | $139.39 | 34,900 | |
| $139.84 | -0.24 | -0.2% | $139.65 | $139.91 | $138.73 | 9,200 | |
| $140.08 | -1.52 | -1.1% | $140.96 | $141.00 | $139.93 | 15,000 | |
| $141.60 | +0.39 | +0.3% | $142.07 | $142.36 | $141.22 | 13,400 | |
| $141.21 | +0.71 | +0.5% | $141.50 | $141.63 | $140.72 | 42,400 | |
| $140.50 | -0.37 | -0.3% | $140.88 | $140.88 | $139.89 | 27,600 | |
| $140.87 | +0.15 | +0.1% | $142.72 | $142.72 | $140.87 | 14,300 | |
| $140.72 | +0.25 | +0.2% | $140.74 | $142.02 | $139.40 | 34,100 | |
| $140.47 | -1.27 | -0.9% | $141.69 | $141.69 | $140.30 | 119,100 | |
| $141.74 | -1.48 | -1.0% | $142.06 | $142.56 | $141.74 | 15,900 | |
| $143.22 | +0.63 | +0.4% | $144.10 | $144.32 | $143.10 | 8,600 | |
| $142.59 | -1.25 | -0.9% | $142.94 | $143.48 | $142.16 | 59,800 | |
| $143.84 | -1.97 | -1.4% | $145.15 | $145.27 | $143.51 | 23,100 | |
| $145.81 | -0.57 | -0.4% | $145.77 | $146.34 | $145.64 | 27,600 | |
| $146.38 | +0.09 | +0.1% | $145.75 | $146.40 | $145.62 | 19,900 | |
| $146.29 | +0.93 | +0.6% | $146.42 | $146.59 | $145.33 | 22,400 | |
| $145.36 | +1.27 | +0.9% | $144.38 | $145.68 | $144.38 | 34,600 | |
| $144.09 | -1.73 | -1.2% | $144.73 | $145.30 | $143.90 | 86,100 | |
| $145.82 | -1.23 | -0.8% | $146.63 | $146.63 | $145.23 | 142,000 | |
| $147.05 | -1.87 | -1.3% | $149.13 | $149.28 | $146.86 | 47,900 | |
| $148.92 | -0.22 | -0.1% | $149.11 | $149.11 | $148.40 | 16,400 | |
| $149.14 | +0.17 | +0.1% | $149.05 | $149.17 | $148.64 | 15,400 | |
| $148.97 | -0.04 | 0.0% | $150.11 | $150.11 | $148.53 | 11,900 | |
| $149.01 | -0.57 | -0.4% | $149.26 | $149.29 | $148.68 | 17,700 | |
| $149.58 | +0.91 | +0.6% | $149.68 | $149.68 | $148.71 | 12,000 | |
| $148.67 | -1.80 | -1.2% | $149.49 | $149.87 | $148.48 | 23,100 | |
| $150.47 | -0.19 | -0.1% | $151.99 | $151.99 | $150.47 | 16,600 | |
| $150.66 | -2.62 | -1.7% | $152.59 | $152.59 | $150.66 | 22,300 | |
| $153.28 | -0.23 | -0.1% | $153.24 | $153.59 | $153.00 | 15,300 | |
| $153.51 | +1.10 | +0.7% | $152.45 | $153.53 | $152.45 | 11,700 | |
| $152.41 | +0.14 | +0.1% | $153.00 | $153.28 | $152.33 | 11,100 | |
| $152.27 | +0.66 | +0.4% | $152.65 | $152.99 | $151.60 | 26,100 | |
| $151.61 | +0.37 | +0.2% | $151.65 | $152.51 | $151.28 | 19,800 | |
| $151.24 | -0.91 | -0.6% | $151.96 | $152.03 | $151.16 | 32,200 | |
| $152.15 | +1.05 | +0.7% | $152.12 | $152.52 | $151.54 | 23,400 | |
| $151.10 | -1.48 | -1.0% | $152.67 | $153.01 | $151.10 | 23,600 | |
| $152.58 | -1.40 | -0.9% | $154.02 | $154.43 | $152.56 | 29,200 | |
| $153.98 | +2.99 | +2.0% | $151.99 | $154.25 | $151.91 | 46,700 |
- Ticker
- NYSE Arca:VIOG
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Vanguard S&P Small-Cap 600 Growth ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Vanguard S&P Small-Cap 600 Growth ETF.