Skip to main content
Vanguard S&P Small-Cap 600 ETF (VIOO)
NYSEARCA: VIOO · Real-Time Price · USD
104.02
-2.75 (-2.58%)
At close: Feb 21, 2025, 4:00 PM
104.00
-0.02 (-0.02%)
After-hours: Feb 21, 2025, 4:21 PM EST

VIOO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025107.52107.52103.72104.02104.02-2.58%143,490
Feb 20, 2025107.71107.75106.30106.77106.77-1.21%82,971
Feb 19, 2025107.70108.45107.53108.08108.08-0.28%72,464
Feb 18, 2025107.96108.45107.70108.38108.380.53%101,519
Feb 14, 2025108.36108.86107.58107.81107.81-0.17%53,366
Feb 13, 2025107.01107.99106.84107.99107.991.57%125,994
Feb 12, 2025106.17106.84105.88106.32106.32-1.45%84,123
Feb 11, 2025107.09107.99107.09107.88107.88-0.02%70,547
Feb 10, 2025108.43108.43107.45107.90107.90-0.03%121,432
Feb 7, 2025109.37109.37107.71107.93107.93-1.29%104,118
Feb 6, 2025110.12110.13108.71109.34109.34-0.29%140,430
Feb 5, 2025109.35109.82109.12109.66109.660.68%92,381
Feb 4, 2025107.34108.92107.34108.92108.921.39%95,451
Feb 3, 2025106.63108.39106.25107.43107.43-1.46%294,752
Jan 31, 2025110.16110.57108.65109.02109.02-1.00%183,834
Jan 30, 2025109.95110.74109.36110.12110.121.10%146,653
Jan 29, 2025109.13109.94108.26108.92108.92-0.36%133,362
Jan 28, 2025109.24109.69108.82109.31109.31-0.06%65,348
Jan 27, 2025108.90110.40108.76109.38109.38-0.32%121,593
Jan 24, 2025109.68110.13109.27109.73109.73-0.04%110,476
Jan 23, 2025109.07109.97108.86109.77109.770.20%114,717
Jan 22, 2025110.32110.32109.39109.55109.55-0.82%78,989
Jan 21, 2025109.66110.50109.55110.46110.461.76%201,347
Jan 17, 2025109.32109.32108.21108.55108.550.43%101,628
Jan 16, 2025107.85108.29107.00108.09108.090.31%228,059
Jan 15, 2025108.68108.68107.23107.76107.761.59%83,156
Jan 14, 2025105.37106.07104.77106.07106.071.42%163,839
Jan 13, 2025103.08104.59102.91104.59104.590.58%139,388
Jan 10, 2025104.82104.96103.47103.99103.99-2.16%291,276
Jan 8, 2025105.56106.34104.87106.29106.290.11%171,892
Jan 7, 2025107.46107.76105.69106.17106.17-0.71%104,924
Jan 6, 2025107.54108.19106.82106.93106.93-0.07%211,461
Jan 3, 2025106.37107.17105.57107.01107.011.10%112,684
Jan 2, 2025106.79107.50105.35105.85105.85-0.18%184,106
Dec 31, 2024106.45107.21105.88106.04106.040.11%145,031
Dec 30, 2024105.79106.41104.75105.92105.92-0.64%266,673
Dec 27, 2024107.44108.00105.75106.60106.60-1.43%107,625
Dec 26, 2024106.87108.22106.46108.15108.150.64%197,099
Dec 24, 2024106.81107.49106.09107.46107.460.83%173,916
Dec 23, 2024106.46106.90105.66106.58106.58-1.56%360,973
Dec 20, 2024106.79109.46106.62108.27106.690.56%456,713
Dec 19, 2024108.98109.60107.27107.67106.10-0.33%167,907
Dec 18, 2024113.00113.43107.35108.03106.46-4.03%162,623
Dec 17, 2024113.56113.83112.35112.57110.93-1.38%130,043
Dec 16, 2024113.63114.48113.29114.14112.480.35%75,522
Dec 13, 2024114.55114.55113.00113.74112.08-0.75%84,675
Dec 12, 2024115.15115.37114.41114.60112.93-0.69%80,698
Dec 11, 2024115.82115.95114.98115.40113.720.58%61,508
Dec 10, 2024115.22115.58114.20114.74113.07-0.36%86,262
Dec 9, 2024115.93116.53115.05115.15113.47-0.14%90,329
Dec 6, 2024116.01116.04114.90115.31113.630.10%138,906
Dec 5, 2024116.86116.86115.19115.19113.51-1.41%78,913
Dec 4, 2024116.55117.11116.11116.84115.140.24%104,942
Dec 3, 2024117.46117.48116.16116.56114.86-0.78%162,958
Dec 2, 2024117.14117.70116.35117.48115.770.46%194,986
Nov 29, 2024117.38117.92116.91116.94115.240.04%84,095
Nov 27, 2024117.51118.25116.76116.89115.190.03%406,623
Nov 26, 2024117.41117.41116.32116.86115.16-0.96%112,203
Nov 25, 2024117.15119.04117.13117.99116.272.01%120,733
Nov 22, 2024114.47116.00114.44115.67113.991.59%105,481
Nov 21, 2024112.70114.17112.33113.86112.201.61%88,045
Nov 20, 2024111.83112.06110.84112.06110.430.09%81,768
Nov 19, 2024110.18111.96110.18111.96110.330.27%118,418
Nov 18, 2024111.81112.32111.41111.66110.040.01%93,706
Nov 15, 2024112.76112.85111.18111.65110.03-0.84%155,958
Nov 14, 2024114.52114.66112.31112.60110.96-1.25%80,893
Nov 13, 2024115.86116.05114.00114.02112.36-0.96%203,912
Nov 12, 2024116.31116.87114.75115.12113.44-1.51%173,156
Nov 11, 2024116.40117.25116.20116.88115.181.66%253,925
Nov 8, 2024114.47115.34114.23114.97113.300.62%149,537
Nov 7, 2024114.91115.48113.93114.26112.60-0.81%253,098
Nov 6, 2024113.60115.39113.15115.19113.516.01%249,711
Nov 5, 2024106.16108.66106.13108.66107.082.12%86,081
Nov 4, 2024105.73107.09105.40106.40104.850.61%61,398
Nov 1, 2024106.08106.78105.59105.76104.220.29%66,889
Oct 31, 2024107.16107.31105.42105.45103.92-1.64%69,099
Oct 30, 2024106.94108.57106.94107.21105.650.05%83,741
Oct 29, 2024106.68107.16106.27107.16105.60-0.33%110,406
Oct 28, 2024106.57107.85106.57107.52105.961.58%66,663
Oct 25, 2024107.07107.32105.78105.85104.31-0.62%50,598
Oct 24, 2024106.60106.64105.78106.51104.960.40%92,774
Oct 23, 2024106.34106.80105.28106.09104.55-0.76%51,443
Oct 22, 2024107.15107.15106.55106.90105.34-0.58%46,359
Oct 21, 2024109.16109.38107.36107.52105.96-1.63%55,442
Oct 18, 2024109.89110.01109.28109.30107.71-0.42%77,334
Oct 17, 2024109.95109.95109.07109.76108.16-0.07%139,630
Oct 16, 2024109.06110.23109.06109.84108.241.27%74,041
Oct 15, 2024108.08109.66107.98108.46106.880.25%71,766
Oct 14, 2024107.49108.25107.11108.19106.620.68%54,165
Oct 11, 2024105.75107.57105.68107.46105.901.82%70,803
Oct 10, 2024105.50105.61104.80105.54104.00-0.82%157,547
Oct 9, 2024106.06107.08105.71106.41104.860.39%79,363
Oct 8, 2024106.17106.43105.66106.00104.46-0.21%64,724
Oct 7, 2024106.90106.90105.50106.22104.67-0.92%79,237
Oct 4, 2024107.20107.45106.32107.21105.651.41%68,916
Oct 3, 2024105.78106.03105.17105.72104.18-0.58%80,253
Oct 2, 2024106.52107.30106.19106.34104.79-0.41%72,849
Oct 1, 2024108.00108.00106.08106.78105.23-1.29%98,045
Sep 30, 2024107.61108.52107.21108.18106.610.32%148,634
Sep 27, 2024108.13109.06107.59107.83106.260.66%125,261