Vanguard S&P Small-Cap 600 ETF (VIOO)
NYSEARCA: VIOO · Real-Time Price · USD
109.80
-1.53 (-1.37%)
At close: Sep 12, 2025, 4:00 PM EDT
109.80
0.00 (0.00%)
After-hours: Sep 12, 2025, 6:30 PM EDT
VIOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 111.09 | 111.10 | 109.99 | 110.19 | - | -1.02% | 79,461 |
| Sep 11, 2025 | 109.35 | 111.35 | 109.35 | 111.33 | 111.33 | 2.18% | 122,544 |
| Sep 10, 2025 | 109.51 | 109.75 | 108.60 | 108.96 | 108.96 | -0.35% | 105,204 |
| Sep 9, 2025 | 110.20 | 110.20 | 108.91 | 109.34 | 109.34 | -0.79% | 118,796 |
| Sep 8, 2025 | 110.60 | 110.60 | 109.28 | 110.21 | 110.21 | -0.22% | 423,982 |
| Sep 5, 2025 | 110.68 | 111.48 | 109.39 | 110.45 | 110.45 | 0.32% | 116,499 |
| Sep 4, 2025 | 108.77 | 110.10 | 108.49 | 110.10 | 110.10 | 1.53% | 64,489 |
| Sep 3, 2025 | 108.08 | 109.00 | 107.93 | 108.44 | 108.44 | -0.11% | 64,050 |
| Sep 2, 2025 | 108.02 | 108.61 | 107.71 | 108.56 | 108.56 | -0.85% | 76,987 |
| Aug 29, 2025 | 109.96 | 110.20 | 109.11 | 109.49 | 109.49 | -0.36% | 95,184 |
| Aug 28, 2025 | 110.54 | 110.54 | 109.27 | 109.89 | 109.89 | -0.10% | 57,961 |
| Aug 27, 2025 | 108.92 | 110.12 | 108.92 | 110.00 | 110.00 | 0.82% | 57,066 |
| Aug 26, 2025 | 108.87 | 109.54 | 108.77 | 109.11 | 109.11 | 0.30% | 38,885 |
| Aug 25, 2025 | 109.40 | 109.59 | 108.78 | 108.78 | 108.78 | -0.89% | 56,534 |
| Aug 22, 2025 | 106.32 | 110.01 | 106.32 | 109.76 | 109.76 | 3.82% | 114,970 |
| 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 |