Skip to main content
logo
Vanguard S&P Small-Cap 600 ETF (VIOO)
NYSEARCA: VIOO · Real-Time Price · USD
118.71
-0.32 (-0.27%)
Jan 16, 2026, 4:00 PM EST - Market closed

VIOO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 2026119.15119.21118.41118.71118.71-0.27%79,394
Jan 15, 2026117.52119.44117.52119.03119.031.47%99,932
Jan 14, 2026116.70117.49116.29117.31117.310.53%108,891
Jan 13, 2026117.11117.40116.51116.69116.69-0.05%83,176
Jan 12, 2026116.07116.99115.67116.75116.750.03%78,157
Jan 9, 2026116.31116.81115.34116.71116.710.72%116,994
Jan 8, 2026113.66116.00113.41115.88115.881.46%132,602
Jan 7, 2026115.24115.24113.75114.21114.21-0.82%67,827
Jan 6, 2026113.37115.16113.04115.16115.161.50%78,428
Jan 5, 2026112.21114.02112.21113.46113.461.23%104,491
Jan 2, 2026111.48112.26110.84112.08112.081.01%128,012
Dec 31, 2025112.12112.12110.90110.96110.96-1.15%66,864
Dec 30, 2025113.16113.16112.25112.25112.25-0.71%82,749
Dec 29, 2025113.33113.65112.77113.05113.05-0.55%101,271
Dec 26, 2025113.69113.69113.14113.67113.67-0.10%71,607
Dec 24, 2025113.30113.78113.08113.78113.780.41%158,579
Dec 23, 2025113.42113.74113.08113.31113.31-0.39%123,143
Dec 22, 2025113.39114.26113.26113.75113.75-0.53%258,376
Dec 19, 2025114.00114.71114.00114.36112.850.18%266,460
Dec 18, 2025114.98115.28114.04114.15112.650.20%76,381
Dec 17, 2025114.44115.55113.77113.92112.42-0.32%64,416
Dec 16, 2025114.90115.30113.87114.28112.77-0.76%64,938
Dec 15, 2025116.36116.36114.90115.16113.64-0.32%86,028
Dec 12, 2025117.05117.07115.21115.53114.01-1.09%75,539
Dec 11, 2025115.55116.84115.55116.80115.261.19%124,295
Dec 10, 2025113.21116.12113.21115.43113.911.91%219,927
Dec 9, 2025112.52113.99112.52113.27111.780.46%68,350
Dec 8, 2025113.83113.83112.65112.75111.26-0.41%105,625
Dec 5, 2025113.27113.95113.07113.21111.72-0.15%64,359
Dec 4, 2025113.31113.96112.88113.38111.89-0.16%59,084
Dec 3, 2025112.29113.71112.21113.56112.061.41%133,304
Dec 2, 2025112.45112.45111.66111.98110.500.10%67,688
Dec 1, 2025111.38112.64111.38111.87110.40-0.65%37,401
Nov 28, 2025112.74112.74112.28112.60111.120.12%34,072
Nov 26, 2025111.72113.50111.72112.47110.990.64%108,978
Nov 25, 2025109.60112.18109.60111.75110.282.50%73,371
Nov 24, 2025107.72109.21107.56109.02107.581.33%113,442
Nov 21, 2025104.77108.18104.77107.59106.173.12%50,849
Nov 20, 2025107.68107.95104.26104.33102.95-1.76%61,265
Nov 19, 2025106.42107.09105.77106.20104.80-0.10%66,681
Nov 18, 2025105.57106.95105.33106.31104.91-0.07%87,986
Nov 17, 2025108.29108.87106.06106.38104.98-2.19%85,002
Nov 14, 2025107.45109.11107.45108.76107.33-0.03%67,627
Nov 13, 2025110.45111.20108.39108.79107.36-2.14%57,157
Nov 12, 2025111.44112.40111.15111.17109.70-0.02%66,069
Nov 11, 2025110.98111.47110.57111.19109.720.35%80,650
Nov 10, 2025111.03111.41110.24110.80109.340.97%206,111
Nov 7, 2025108.34109.79108.00109.74108.290.88%65,011
Nov 6, 2025110.43110.56108.78108.78107.35-1.34%164,366
Nov 5, 2025108.81110.84108.81110.26108.811.67%56,478