Skip to main content
Vanguard S&P Small-Cap 600 ETF (VIOO)
NYSEARCA: VIOO · Real-Time Price · USD
116.56
-0.92 (-0.78%)
Dec 3, 2024, 4:00 PM EST - Market closed

VIOO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 2024117.46117.48116.16116.56116.56-0.78%162,888
Dec 2, 2024117.14117.70116.35117.48117.480.46%194,986
Nov 29, 2024117.38117.92116.91116.94116.940.04%84,095
Nov 27, 2024117.51118.25116.76116.89116.890.03%406,623
Nov 26, 2024117.41117.41116.32116.86116.86-0.96%112,203
Nov 25, 2024117.15119.04117.13117.99117.992.01%120,733
Nov 22, 2024114.47116.00114.44115.67115.671.59%105,481
Nov 21, 2024112.70114.17112.33113.86113.861.61%88,045
Nov 20, 2024111.83112.06110.84112.06112.060.09%81,768
Nov 19, 2024110.18111.96110.18111.96111.960.27%118,418
Nov 18, 2024111.81112.32111.41111.66111.660.01%93,706
Nov 15, 2024112.76112.85111.18111.65111.65-0.84%155,958
Nov 14, 2024114.52114.66112.31112.60112.60-1.25%80,893
Nov 13, 2024115.86116.05114.00114.02114.02-0.96%203,912
Nov 12, 2024116.31116.87114.75115.12115.12-1.51%173,156
Nov 11, 2024116.40117.25116.20116.88116.881.66%253,925
Nov 8, 2024114.47115.34114.23114.97114.970.62%149,537
Nov 7, 2024114.91115.48113.93114.26114.26-0.81%253,098
Nov 6, 2024113.60115.39113.15115.19115.196.01%249,711
Nov 5, 2024106.16108.66106.13108.66108.662.12%86,081
Nov 4, 2024105.73107.09105.40106.40106.400.61%61,398
Nov 1, 2024106.08106.78105.59105.76105.760.29%66,889
Oct 31, 2024107.16107.31105.42105.45105.45-1.64%69,099
Oct 30, 2024106.94108.57106.94107.21107.210.05%83,741
Oct 29, 2024106.68107.16106.27107.16107.16-0.33%110,406
Oct 28, 2024106.57107.85106.57107.52107.521.58%66,663
Oct 25, 2024107.07107.32105.78105.85105.85-0.62%50,598
Oct 24, 2024106.60106.64105.78106.51106.510.40%92,774
Oct 23, 2024106.34106.80105.28106.09106.09-0.76%51,443
Oct 22, 2024107.15107.15106.55106.90106.90-0.58%46,359
Oct 21, 2024109.16109.38107.36107.52107.52-1.63%55,442
Oct 18, 2024109.89110.01109.28109.30109.30-0.42%77,334
Oct 17, 2024109.95109.95109.07109.76109.76-0.07%139,630
Oct 16, 2024109.06110.23109.06109.84109.841.27%74,041
Oct 15, 2024108.08109.66107.98108.46108.460.25%71,766
Oct 14, 2024107.49108.25107.11108.19108.190.68%54,165
Oct 11, 2024105.75107.57105.68107.46107.461.82%70,803
Oct 10, 2024105.50105.61104.80105.54105.54-0.82%157,547
Oct 9, 2024106.06107.08105.71106.41106.410.39%79,363
Oct 8, 2024106.17106.43105.66106.00106.00-0.21%64,724
Oct 7, 2024106.90106.90105.50106.22106.22-0.92%79,237
Oct 4, 2024107.20107.45106.32107.21107.211.41%68,916
Oct 3, 2024105.78106.03105.17105.72105.72-0.58%80,253
Oct 2, 2024106.52107.30106.19106.34106.34-0.41%72,849
Oct 1, 2024108.00108.00106.08106.78106.78-1.29%98,045
Sep 30, 2024107.61108.52107.21108.18108.180.32%148,634
Sep 27, 2024108.13109.06107.59107.83107.830.66%125,261
Sep 26, 2024107.45108.06106.82107.12107.120.61%68,345
Sep 25, 2024107.81107.81106.34106.47106.47-1.13%101,537
Sep 24, 2024108.23108.34107.40107.69107.69-0.14%56,237
Sep 23, 2024108.12108.53107.33107.84107.840.04%66,677
Sep 20, 2024108.57108.57107.63107.80107.80-0.91%104,543
Sep 19, 2024109.12109.12107.78108.79108.791.88%136,948
Sep 18, 2024106.62109.19106.15106.78106.780.12%230,676
Sep 17, 2024106.65107.76106.33106.65106.650.88%91,124
Sep 16, 2024105.67105.87105.10105.72105.720.32%65,220
Sep 13, 2024103.82105.41103.82105.38105.382.53%74,644
Sep 12, 2024101.90103.25101.28102.78102.781.33%110,554
Sep 11, 2024100.89101.5699.13101.43101.430.26%111,805
Sep 10, 2024101.68101.68100.25101.17101.17-0.45%69,479
Sep 9, 2024101.94102.28101.21101.63101.63-0.26%89,525
Sep 6, 2024103.55104.08101.52101.90101.90-1.56%137,093
Sep 5, 2024104.56104.56103.20103.52103.52-0.57%87,867
Sep 4, 2024103.86105.00103.63104.11104.11-0.07%67,257
Sep 3, 2024106.27106.87104.04104.18104.18-3.00%168,682
Aug 30, 2024107.33107.49106.17107.40107.400.46%80,010
Aug 29, 2024106.98107.71106.15106.91106.910.58%101,970
Aug 28, 2024106.16107.05105.85106.29106.29-0.23%73,885
Aug 27, 2024106.62106.85106.11106.53106.53-0.62%64,195
Aug 26, 2024108.15108.31107.13107.19107.19-0.07%91,368
Aug 23, 2024104.97107.73104.83107.27107.273.01%97,382
Aug 22, 2024105.03105.26104.09104.14104.14-0.91%62,287
Aug 21, 2024104.51105.10104.01105.10105.101.19%76,882
Aug 20, 2024104.97104.97103.65103.86103.86-1.05%81,064
Aug 19, 2024104.28105.00104.15104.96104.960.72%59,215
Aug 16, 2024103.65104.70103.61104.21104.210.41%87,850
Aug 15, 2024103.40104.42103.03103.78103.782.40%95,586
Aug 14, 2024102.34102.35101.09101.35101.35-0.64%382,520
Aug 13, 2024101.07102.12100.46102.00102.001.71%65,175
Aug 12, 2024101.41101.4199.91100.29100.29-1.20%94,367
Aug 9, 2024101.82101.82100.86101.51101.51-0.08%46,997
Aug 8, 2024100.63101.70100.27101.59101.592.17%71,982
Aug 7, 2024102.09102.1699.1999.4399.43-0.98%129,291
Aug 6, 202499.64101.5298.68100.41100.411.26%141,227
Aug 5, 202497.05100.3796.7699.1699.16-3.25%262,275
Aug 2, 2024103.06103.40101.48102.49102.49-3.34%251,099
Aug 1, 2024109.27109.64105.25106.03106.03-2.81%212,183
Jul 31, 2024109.00111.25108.10109.09109.090.74%231,139
Jul 30, 2024108.18108.85107.74108.29108.290.37%184,808
Jul 29, 2024108.87109.00107.35107.89107.89-0.53%220,713
Jul 26, 2024108.13108.73107.31108.47108.471.72%221,070
Jul 25, 2024105.33108.00105.33106.64106.641.48%170,941
Jul 24, 2024106.67107.70105.08105.08105.08-1.91%104,180
Jul 23, 2024105.98107.73105.68107.13107.130.69%182,607
Jul 22, 2024105.14106.41104.00106.40106.401.59%159,633
Jul 19, 2024105.34105.63104.30104.73104.73-0.64%76,741
Jul 18, 2024106.84108.32105.00105.40105.40-1.52%130,835
Jul 17, 2024106.85108.85106.61107.03107.03-0.58%335,396
Jul 16, 2024104.82107.71104.75107.65107.653.48%228,731
Jul 15, 2024103.15104.70103.00104.03104.031.60%133,968