Skip to main content
Vanguard S&P Small-Cap 600 ETF (VIOO)
NYSEARCA: VIOO · Real-Time Price · USD
106.07
+1.48 (1.42%)
Jan 14, 2025, 4:00 PM EST - Market closed

VIOO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 2024107.45108.06106.82107.12105.560.61%68,345
Sep 25, 2024107.81107.81106.34106.47104.92-1.13%101,537
Sep 24, 2024108.23108.34107.40107.69106.12-0.14%56,237
Sep 23, 2024108.12108.53107.33107.84106.270.04%66,677
Sep 20, 2024108.57108.57107.63107.80106.23-0.91%104,543
Sep 19, 2024109.12109.12107.78108.79107.211.88%136,948
Sep 18, 2024106.62109.19106.15106.78105.230.12%230,676
Sep 17, 2024106.65107.76106.33106.65105.100.88%91,124
Sep 16, 2024105.67105.87105.10105.72104.180.32%65,220
Sep 13, 2024103.82105.41103.82105.38103.852.53%74,644
Sep 12, 2024101.90103.25101.28102.78101.281.33%110,554
Sep 11, 2024100.89101.5699.13101.4399.950.26%111,805
Sep 10, 2024101.68101.68100.25101.1799.70-0.45%69,479
Sep 9, 2024101.94102.28101.21101.63100.15-0.26%89,525
Sep 6, 2024103.55104.08101.52101.90100.42-1.56%137,093
Sep 5, 2024104.56104.56103.20103.52102.01-0.57%87,867
Sep 4, 2024103.86105.00103.63104.11102.60-0.07%67,257
Sep 3, 2024106.27106.87104.04104.18102.66-3.00%168,682
Aug 30, 2024107.33107.49106.17107.40105.840.46%80,010
Aug 29, 2024106.98107.71106.15106.91105.350.58%101,970
Aug 28, 2024106.16107.05105.85106.29104.74-0.23%73,885
Aug 27, 2024106.62106.85106.11106.53104.98-0.62%64,195
Aug 26, 2024108.15108.31107.13107.19105.63-0.07%91,368
Aug 23, 2024104.97107.73104.83107.27105.713.01%97,382
Aug 22, 2024105.03105.26104.09104.14102.62-0.91%62,287
Aug 21, 2024104.51105.10104.01105.10103.571.19%76,882