NYSEArca - Delayed Quote
USD
Vanguard S&P Small-Cap 600 Growth Index Fund ETF Shares (VIOG)
141.44
-2.30
(-1.60%)
At close: October 30 at 4:00:00 PM EDT
Trade VIOG on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
143.14
143.14
140.37
141.44
141.44
15,800
Oct 29, 2026
141.71
143.96
141.71
143.74
143.74
19,200
Oct 28, 2026
140.88
141.16
140.18
141.09
141.09
21,600
Oct 27, 2026
139.86
140.78
139.70
140.70
140.70
11,600
Oct 26, 2026
138.65
140.43
138.65
139.66
139.66
106,300
Oct 23, 2026
138.21
138.89
137.68
138.61
138.61
14,300
Oct 22, 2026
138.55
139.29
138.25
139.29
139.29
13,600
Oct 21, 2026
139.81
139.99
138.99
139.39
139.39
16,500
Oct 20, 2026
137.39
139.67
136.99
139.10
139.10
19,300
Oct 19, 2026
137.41
137.85
136.96
137.18
137.18
35,300
Oct 16, 2026
138.98
139.22
136.40
136.90
136.90
137,600
Oct 15, 2026
137.36
138.57
136.99
138.49
138.49
17,800
Oct 14, 2026
138.09
138.09
136.29
137.06
137.06
16,000
Oct 13, 2026
139.49
139.96
138.48
139.42
139.42
92,400
Oct 12, 2026
139.72
140.03
139.52
139.59
139.59
35,100
Oct 9, 2026
139.43
140.05
139.39
139.84
139.84
26,300
Oct 8, 2026
138.25
138.98
137.47
138.86
138.86
40,800
Oct 7, 2026
139.42
139.58
138.60
138.95
138.95
14,900
Oct 6, 2026
141.33
141.75
140.63
140.90
140.90
337,200
Oct 5, 2026
140.25
141.88
140.06
140.99
140.99
17,000
Oct 2, 2026
139.97
141.25
139.97
140.47
140.47
13,500
Oct 1, 2026
137.64
139.15
136.81
138.51
138.51
98,700
Sep 30, 2026
139.46
139.46
137.82
137.95
137.95
42,200
Sep 29, 2026
139.52
139.74
138.01
138.83
138.83
24,200
Sep 28, 2026
0.257
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 28, 2026
138.95
139.52
138.27
139.11
139.11
26,800
Sep 25, 2026
140.02
140.73
139.39
140.10
139.84
34,900
Sep 24, 2026
139.65
139.91
138.73
139.84
139.58
9,200
Sep 23, 2026
140.96
141.00
139.93
140.08
139.82
15,000
Sep 22, 2026
142.07
142.36
141.22
141.60
141.34
13,400
Sep 21, 2026
141.50
141.63
140.72
141.21
140.95
42,400
Sep 18, 2026
140.88
140.88
139.89
140.50
140.24
27,600
Sep 17, 2026
142.72
142.72
140.87
140.87
140.61
14,300
Sep 16, 2026
140.74
142.02
139.40
140.72
140.46
34,100
Sep 15, 2026
141.69
141.69
140.30
140.47
140.21
119,100
Sep 14, 2026
142.06
142.56
141.74
141.74
141.48
15,900
Sep 11, 2026
144.10
144.32
143.10
143.22
142.96
8,600
Sep 10, 2026
142.94
143.48
142.16
142.59
142.33
59,800
Sep 9, 2026
145.15
145.27
143.51
143.84
143.58
23,100
Sep 8, 2026
145.77
146.34
145.64
145.81
145.54
27,600
Sep 4, 2026
145.75
146.40
145.62
146.38
146.11
19,900
Sep 3, 2026
146.42
146.59
145.33
146.29
146.02
22,400
Sep 2, 2026
144.38
145.68
144.38
145.36
145.09
34,600
Sep 1, 2026
144.73
145.30
143.90
144.09
143.83
86,100
Aug 31, 2026
146.63
146.63
145.23
145.82
145.55
142,000
Aug 28, 2026
149.13
149.28
146.86
147.05
146.78
47,900
Aug 27, 2026
149.11
149.11
148.40
148.92
148.65
16,400
Aug 26, 2026
149.05
149.17
148.64
149.14
148.87
15,400
Aug 25, 2026
150.11
150.11
148.53
148.97
148.70
11,900
Aug 24, 2026
149.26
149.29
148.68
149.01
148.74
17,700
Aug 21, 2026
149.68
149.68
148.71
149.58
149.31
12,000
Aug 20, 2026
149.49
149.87
148.48
148.67
148.40
23,100
Aug 19, 2026
151.99
151.99
150.47
150.47
150.19
16,600
Aug 18, 2026
152.59
152.59
150.66
150.66
150.38
22,300
Aug 17, 2026
153.24
153.59
153.00
153.28
153.00
15,300
Aug 14, 2026
152.45
153.53
152.45
153.51
153.23
11,700
Aug 13, 2026
153.00
153.28
152.33
152.41
152.13
11,100
Aug 12, 2026
152.65
152.99
151.60
152.27
151.99
26,100
Aug 11, 2026
151.65
152.51
151.28
151.61
151.33
19,800
Aug 10, 2026
151.96
152.03
151.16
151.24
150.96
32,200
Aug 7, 2026
152.12
152.52
151.54
152.15
151.87
23,400
Aug 6, 2026
152.67
153.01
151.10
151.10
150.82
23,600
Aug 5, 2026
154.02
154.43
152.56
152.58
152.30
29,200
Aug 4, 2026
151.99
154.25
151.91
153.98
153.70
46,700
Aug 3, 2026
149.09
151.26
149.09
150.99
150.71
24,600
Jul 31, 2026
149.42
149.42
146.88
148.36
148.09
19,800
Jul 30, 2026
147.98
148.90
147.11
148.78
148.51
33,000
Jul 29, 2026
148.59
148.59
146.21
146.22
145.95
18,700
Jul 28, 2026
148.35
148.82
147.18
148.82
148.55
38,700
Jul 27, 2026
148.42
149.29
147.34
148.41
148.14
19,400
Jul 24, 2026
147.98
148.50
147.15
147.34
147.07
22,000
Jul 23, 2026
146.35
147.86
146.35
147.69
147.42
22,700
Jul 22, 2026
148.59
149.13
147.82
148.03
147.76
21,800
Jul 21, 2026
148.73
149.49
148.51
149.39
149.12
28,300
Jul 20, 2026
148.83
149.65
147.55
147.71
147.44
42,400
Jul 17, 2026
148.11
149.32
147.20
148.53
148.26
21,100
Jul 16, 2026
148.97
150.72
148.97
149.60
149.33
30,700
Jul 15, 2026
149.35
150.23
149.16
149.58
149.31
33,700
Jul 14, 2026
148.77
149.66
148.60
148.86
148.59
28,100
Jul 13, 2026
149.44
149.44
147.94
148.40
148.13
16,900
Jul 10, 2026
150.37
150.37
149.04
149.84
149.57
21,400
Jul 9, 2026
149.27
150.78
149.27
150.36
150.08
15,200
Jul 8, 2026
149.19
149.39
147.60
148.66
148.39
28,900
Jul 7, 2026
151.79
151.79
149.77
150.50
150.22
90,800
Jul 6, 2026
151.46
152.66
151.30
152.09
151.81
47,800
Jul 2, 2026
152.97
153.26
149.96
150.92
150.64
35,200
Jul 1, 2026
152.87
154.41
152.27
152.45
152.17
108,000
Jun 30, 2026
152.00
153.79
151.66
153.42
153.14
130,700
Jun 29, 2026
152.07
152.07
150.53
151.85
151.57
47,100
Jun 26, 2026
0.224
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 26, 2026
149.78
151.73
149.70
151.50
151.22
42,200
Jun 25, 2026
149.63
151.51
149.63
150.72
150.22
26,800
Jun 24, 2026
147.49
150.00
147.44
148.78
148.29
17,600
Jun 23, 2026
145.27
147.70
145.27
146.75
146.26
25,000
Jun 22, 2026
147.52
147.84
147.06
147.39
146.90
15,600
Jun 18, 2026
146.38
147.03
145.43
147.03
146.54
15,300
Jun 17, 2026
145.52
146.87
143.97
144.07
143.59
32,700
Jun 16, 2026
146.67
147.48
145.36
145.36
144.88
17,700
Jun 15, 2026
147.36
147.53
146.24
146.47
145.98
31,700
Jun 12, 2026
144.73
146.31
144.36
145.27
144.79
18,800
Jun 11, 2026
140.98
144.15
140.98
144.10
143.62
20,800
Jun 10, 2026
140.53
142.62
139.79
139.89
139.43
12,700
Jun 9, 2026
141.07
142.80
137.87
141.01
140.54
19,100
Jun 8, 2026
139.90
141.03
139.52
139.62
139.16
20,300
Jun 5, 2026
140.56
140.96
138.33
138.73
138.27
19,300
Jun 4, 2026
139.95
141.82
139.70
141.67
141.20
14,600
Jun 3, 2026
140.19
140.19
139.24
139.67
139.21
19,000
Jun 2, 2026
139.32
140.61
139.32
140.58
140.11
57,800
Jun 1, 2026
139.56
139.98
138.09
139.53
139.07
86,700
May 29, 2026
140.97
141.10
140.00
140.26
139.79
143,100
May 28, 2026
140.97
141.72
140.23
141.16
140.69
14,600
May 27, 2026
141.94
142.25
141.17
141.47
141.00
20,600
May 26, 2026
140.20
141.89
140.20
141.76
141.29
16,400
May 22, 2026
138.75
139.57
138.50
139.12
138.66
25,400
May 21, 2026
136.90
138.53
136.17
138.02
137.56
30,800
May 20, 2026
135.85
137.92
135.62
137.92
137.46
15,300
May 19, 2026
135.64
136.14
134.70
135.24
134.79
25,200
May 18, 2026
136.77
137.23
135.86
136.42
135.97
39,700
May 15, 2026
137.30
137.30
136.24
136.33
135.88
26,300
May 14, 2026
138.54
139.37
138.20
138.64
138.18
11,600
May 13, 2026
138.56
138.56
136.94
137.80
137.34
24,500
May 12, 2026
139.32
139.32
137.00
138.41
137.95
22,200
May 11, 2026
141.00
141.10
139.95
140.16
139.69
18,100
May 8, 2026
140.24
140.92
140.00
140.41
139.94
18,200
May 7, 2026
140.82
141.10
139.57
139.73
139.27
14,000
May 6, 2026
141.48
141.54
140.30
141.48
141.01
88,300
May 5, 2026
139.40
141.00
139.40
140.79
140.32
22,400
May 4, 2026
138.93
139.97
137.83
138.48
138.02
45,900
May 1, 2026
139.39
139.53
138.56
139.28
138.82
78,100
Apr 30, 2026
136.58
138.96
136.43
138.84
138.38
185,300
Apr 29, 2026
136.84
136.95
135.07
135.74
135.29
42,200
Apr 28, 2026
137.70
137.87
136.11
136.65
136.20
43,700
Apr 27, 2026
137.89
138.43
137.41
137.83
137.37
34,200
Apr 24, 2026
137.59
138.20
136.98
137.83
137.37
64,200
Apr 23, 2026
136.88
137.66
135.57
136.84
136.39
22,000
Apr 22, 2026
137.93
137.93
136.56
136.96
136.51
28,100
Apr 21, 2026
138.06
138.61
136.22
136.37
135.92
19,600
Apr 20, 2026
136.75
137.91
136.75
137.70
137.24
18,900
Apr 17, 2026
135.68
138.38
135.68
137.38
136.92
19,100
Apr 16, 2026
134.05
134.38
133.54
134.04
133.60
23,500
Apr 15, 2026
134.40
134.40
133.24
133.89
133.45
19,300
Apr 14, 2026
133.75
134.62
133.69
134.31
133.86
23,100
Apr 13, 2026
130.75
133.29
130.75
133.23
132.79
15,400
Apr 10, 2026
132.49
132.49
131.29
131.53
131.09
12,700
Apr 9, 2026
130.83
133.01
130.83
132.38
131.94
17,000
Apr 8, 2026
131.25
132.16
131.10
131.46
131.02
10,900
Apr 7, 2026
126.35
127.77
126.35
127.53
127.11
15,000
Apr 6, 2026
126.10
127.20
125.91
126.94
126.52
11,100
Apr 2, 2026
123.19
126.67
123.19
126.15
125.73
14,900
Apr 1, 2026
125.32
126.75
125.32
125.51
125.09
15,200
Mar 31, 2026
122.77
125.00
121.85
124.46
124.05
17,500
Mar 30, 2026
122.72
122.72
119.78
120.25
119.85
23,700
Mar 27, 2026
0.229
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
122.52
122.66
121.02
121.40
121.00
23,300
Mar 26, 2026
124.10
125.53
123.19
123.22
122.58
23,300
Mar 25, 2026
125.70
125.78
125.01
125.47
124.82
6,600
Mar 24, 2026
122.91
124.72
122.78
124.17
123.53
10,900
Mar 23, 2026
123.50
125.49
122.97
123.70
123.06
25,400
Mar 20, 2026
123.96
123.96
120.91
120.97
120.34
13,000
Mar 19, 2026
122.00
124.81
122.00
124.00
123.36
81,200
Mar 18, 2026
124.37
124.86
123.41
123.42
122.78
17,300
Mar 17, 2026
124.80
125.47
124.49
125.06
124.41
16,700
Mar 16, 2026
124.16
125.00
123.83
123.94
123.30
20,100
Mar 13, 2026
123.65
123.65
122.08
122.68
122.05
26,300
Mar 12, 2026
123.75
123.88
122.72
122.72
122.09
42,900
Mar 11, 2026
125.23
125.88
124.67
125.61
124.96
13,300
Mar 10, 2026
126.23
127.82
125.68
125.74
125.09
9,900
Mar 9, 2026
123.61
126.62
121.86
126.29
125.64
27,500
Mar 6, 2026
125.52
125.66
124.61
125.38
124.73
17,400
Mar 5, 2026
129.38
130.10
127.03
128.10
127.44
21,900
Mar 4, 2026
130.51
131.19
129.97
130.86
130.18
90,400
Mar 3, 2026
129.26
130.78
127.25
130.09
129.42
15,800
Mar 2, 2026
128.81
132.17
128.81
131.60
130.92
19,100
Feb 27, 2026
130.67
130.95
129.76
130.69
130.01
15,500
Feb 26, 2026
131.87
132.45
131.01
132.44
131.76
7,700
Feb 25, 2026
131.64
131.91
130.55
131.71
131.03
11,400
Feb 24, 2026
129.40
131.34
129.40
130.80
130.12
11,600
Feb 23, 2026
131.14
131.14
128.87
129.41
128.74
13,200
Feb 20, 2026
129.99
132.40
129.99
131.41
130.73
60,900
Feb 19, 2026
130.35
130.76
129.81
130.68
130.00
15,000
Feb 18, 2026
131.24
132.44
130.68
131.14
130.46
14,400
Feb 17, 2026
130.79
131.66
130.13
130.97
130.29
15,800
Feb 13, 2026
129.73
131.67
129.65
131.05
130.37
13,100
Feb 12, 2026
132.50
132.82
129.22
129.41
128.74
22,200
Feb 11, 2026
132.69
132.73
130.73
131.44
130.76
17,700
Feb 10, 2026
131.79
132.64
131.79
131.85
131.17
11,800
Feb 9, 2026
131.24
132.37
131.12
131.89
131.21
13,900
Feb 6, 2026
129.37
131.85
129.37
131.41
130.73
12,700
Feb 5, 2026
127.16
129.26
127.16
127.75
127.09
26,400
Feb 4, 2026
128.76
128.99
126.88
127.99
127.33
13,900
Feb 3, 2026
129.08
129.08
126.70
128.10
127.44
11,100
Feb 2, 2026
126.47
129.11
126.47
128.51
127.85
55,100
Jan 30, 2026
127.37
128.19
126.36
127.03
126.37
13,800
Jan 29, 2026
128.09
128.56
127.51
128.48
127.82
20,500
Jan 28, 2026
129.12
129.25
127.79
128.04
127.38
22,100
Jan 27, 2026
129.26
129.26
128.12
128.56
127.90
15,800
Jan 26, 2026
128.95
129.36
128.67
129.27
128.60
11,500
Jan 23, 2026
130.81
130.96
128.46
128.85
128.18
18,600
Jan 22, 2026
131.72
132.35
131.14
131.15
130.47
24,400
Jan 21, 2026
128.76
131.31
128.70
130.84
130.16
74,300
Jan 20, 2026
127.52
129.00
127.52
127.89
127.23
20,400
Jan 16, 2026
130.07
130.14
129.44
129.68
129.01
14,100
Jan 15, 2026
128.61
130.35
128.61
129.59
128.92
18,200
Jan 14, 2026
127.35
128.03
126.88
128.03
127.37
14,700
Jan 13, 2026
127.75
128.20
127.28
127.56
126.90
16,400
Jan 12, 2026
126.21
127.61
125.90
127.30
126.64
20,200
Jan 9, 2026
126.02
127.00
125.72
126.87
126.21
17,400
Jan 8, 2026
124.46
125.99
124.46
125.95
125.30
24,800
Jan 7, 2026
125.73
125.86
124.23
124.96
124.31
24,800
Jan 6, 2026
124.03
125.86
123.68
125.86
125.21
53,900
Jan 5, 2026
123.16
124.50
123.16
124.06
123.42
24,700
Jan 2, 2026
122.07
122.58
121.62
122.55
121.92
19,700
Dec 31, 2025
122.80
122.80
121.29
121.29
120.66
7,200
Dec 30, 2025
124.32
124.49
123.15
123.15
122.51
12,900
Dec 29, 2025
124.66
124.78
124.08
124.20
123.56
13,600
Dec 26, 2025
125.06
125.06
124.52
125.01
124.36
7,400
Dec 24, 2025
124.95
125.22
124.70
125.00
124.35
14,200
Dec 23, 2025
124.97
125.12
124.62
124.88
124.23
23,300
Dec 22, 2025
0.375
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
124.37
125.82
124.37
125.39
124.74
35,200
Dec 19, 2025
123.73
124.56
123.73
124.10
123.09
27,800
Dec 18, 2025
124.65
125.00
123.59
123.59
122.58
23,100
Dec 17, 2025
124.34
125.10
123.35
123.37
122.36
16,100
Dec 16, 2025
124.66
125.22
123.67
124.08
123.07
21,200
Dec 15, 2025
126.34
126.34
124.95
125.01
123.99
8,400
Dec 12, 2025
126.98
127.00
125.17
125.53
124.50
12,800
Dec 11, 2025
125.57
126.91
125.57
126.81
125.77
14,900
Dec 10, 2025
123.27
125.97
123.27
125.57
124.54
34,000
Dec 9, 2025
122.58
123.91
122.58
123.38
122.37
8,200
Dec 8, 2025
123.91
123.91
122.92
122.95
121.94
21,700
Dec 5, 2025
123.77
123.82
123.13
123.27
122.26
8,600
Dec 4, 2025
123.50
124.32
123.00
123.64
122.63
12,600
Dec 3, 2025
122.02
123.69
122.02
123.67
122.66
12,500
Dec 2, 2025
122.47
122.47
121.80
121.83
120.83
9,200
Dec 1, 2025
121.42
122.54
121.42
121.81
120.81
11,500
Nov 28, 2025
122.74
123.17
122.59
122.81
121.81
17,100
Nov 26, 2025
122.15
123.79
122.15
122.90
121.90
16,300
Nov 25, 2025
119.40
122.64
119.40
122.34
121.34
15,100
Nov 24, 2025
117.61
119.36
117.61
119.36
118.38
14,300
Nov 21, 2025
114.61
118.45
114.61
117.81
116.85
8,400
Nov 20, 2025
117.97
117.97
114.18
114.25
113.32
15,000
Nov 19, 2025
115.67
116.88
115.56
115.78
114.83
16,200
Nov 18, 2025
114.97
116.30
114.97
115.82
114.87
21,000
Nov 17, 2025
117.59
117.92
115.31
115.57
114.63
13,400
Nov 14, 2025
116.73
118.40
116.73
118.01
117.05
13,100
Nov 13, 2025
120.45
120.66
117.97
118.22
117.25
11,700
Nov 12, 2025
121.56
122.15
121.04
121.04
120.05
12,500
Nov 11, 2025
120.54
121.50
120.54
121.08
120.09
17,100
Nov 10, 2025
121.25
121.52
120.17
120.80
119.81
14,900
Nov 7, 2025
119.14
119.93
118.19
119.93
118.95
7,300
Nov 6, 2025
120.87
120.99
119.29
119.49
118.51
9,400
Nov 5, 2025
119.32
121.11
119.32
120.51
119.52
16,000
Nov 4, 2025
118.63
119.68
118.61
118.88
117.91
15,600
Nov 3, 2025
119.98
120.17
118.61
120.17
119.19
17,500
Oct 31, 2025
119.56
119.98
119.16
119.98
119.00
8,900
