Vanguard S&P Small-Cap 600 ETF (VIOO)

VIOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	106.32	110.01	106.32	109.76	-	3.82%	114,962
Aug 21, 2025	105.31	105.97	105.00	105.72	105.72	-0.09%	99,846
Aug 20, 2025	106.24	106.45	105.34	105.81	105.81	-0.59%	46,792
Aug 19, 2025	106.60	107.30	106.05	106.44	106.44	0.12%	78,234
Aug 18, 2025	106.17	106.58	105.91	106.31	106.31	0.18%	61,086
Aug 15, 2025	106.88	107.02	105.76	106.12	106.12	-0.64%	52,497
Aug 14, 2025	107.09	107.09	105.96	106.80	106.80	-1.39%	108,769
Aug 13, 2025	106.51	108.35	106.39	108.31	108.31	2.27%	121,253
Aug 12, 2025	103.40	106.06	103.40	105.91	105.91	3.09%	116,908
Aug 11, 2025	103.04	103.50	102.54	102.74	102.74	-0.04%	67,789
Aug 8, 2025	103.14	103.37	102.64	102.78	102.78	0.21%	32,889
Aug 7, 2025	103.67	103.73	102.06	102.56	102.56	-0.18%	90,608
Aug 6, 2025	102.89	102.96	102.43	102.74	102.74	0.02%	45,556
Aug 5, 2025	102.53	102.82	101.54	102.72	102.72	0.60%	92,032
Aug 4, 2025	101.02	102.20	100.96	102.11	102.11	1.47%	103,339
Aug 1, 2025	101.15	101.15	99.39	100.63	100.63	-1.59%	93,621
Jul 31, 2025	102.88	103.37	102.00	102.26	102.26	-1.11%	79,514
Jul 30, 2025	104.44	104.98	102.83	103.41	103.41	-0.63%	104,915
Jul 29, 2025	105.01	105.01	103.99	104.07	104.07	-0.48%	53,874
Jul 28, 2025	104.82	104.93	104.25	104.57	104.57	-0.13%	83,423
Jul 25, 2025	104.36	104.71	103.75	104.71	104.71	0.57%	53,682
Jul 24, 2025	105.24	105.24	104.05	104.12	104.12	-1.52%	55,806
Jul 23, 2025	105.21	105.81	104.85	105.73	105.73	1.02%	98,495
Jul 22, 2025	103.58	104.91	103.58	104.66	104.66	1.13%	78,064
Jul 21, 2025	104.33	104.55	103.42	103.49	103.49	-0.14%	97,705
Jul 18, 2025	105.07	105.12	103.50	103.64	103.64	-0.98%	65,992
Jul 17, 2025	103.30	104.87	103.30	104.67	104.67	1.18%	96,393
Jul 16, 2025	103.30	103.52	101.69	103.45	103.45	0.67%	71,632
Jul 15, 2025	105.26	105.26	102.63	102.76	102.76	-1.87%	59,390
Jul 14, 2025	104.31	104.85	104.07	104.72	104.72	0.21%	69,737
Jul 11, 2025	104.94	105.21	104.31	104.50	104.50	-1.16%	83,943
Jul 10, 2025	104.69	106.30	104.69	105.73	105.73	1.04%	119,608
Jul 9, 2025	104.15	104.67	103.37	104.64	104.64	0.71%	441,943
Jul 8, 2025	103.22	104.47	103.20	103.90	103.90	0.81%	63,180
Jul 7, 2025	104.15	104.79	102.64	103.07	103.07	-1.69%	115,369
Jul 3, 2025	104.50	105.00	104.45	104.84	104.84	0.63%	44,805
Jul 2, 2025	103.12	104.20	102.57	104.18	104.18	1.30%	77,880
Jul 1, 2025	100.67	104.08	100.67	102.84	102.84	1.59%	106,428
Jun 30, 2025	101.85	101.85	101.03	101.23	101.23	-0.16%	106,426
Jun 27, 2025	101.50	102.01	100.65	101.39	101.39	0.25%	97,838
Jun 26, 2025	100.06	101.18	99.93	101.14	101.14	1.51%	103,312
Jun 25, 2025	100.63	100.63	99.55	99.64	99.64	-0.93%	77,986
Jun 24, 2025	100.31	100.90	100.00	100.58	100.58	0.99%	52,454
Jun 23, 2025	98.15	99.59	97.54	99.59	99.59	1.34%	79,921
Jun 20, 2025	99.09	99.13	98.09	98.27	98.27	-0.20%	397,914
Jun 18, 2025	98.04	99.34	97.83	98.47	98.47	0.42%	62,614
Jun 17, 2025	98.32	99.00	98.05	98.06	98.06	-1.15%	70,733
Jun 16, 2025	99.05	99.64	98.76	99.20	99.20	1.06%	51,342
Jun 13, 2025	98.82	99.33	97.80	98.16	98.16	-1.93%	71,326
Jun 12, 2025	99.74	100.27	99.46	100.09	100.09	-0.35%	53,454

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.