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

VIOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2025	101.63	101.64	100.84	101.19	-	0.10%	75,881
Jun 10, 2025	100.80	101.41	100.69	101.09	101.09	0.71%	58,227
Jun 9, 2025	100.14	100.95	99.82	100.38	100.38	0.92%	78,879
Jun 6, 2025	99.46	99.75	98.97	99.46	99.46	1.30%	120,214
Jun 5, 2025	98.38	98.77	97.66	98.18	98.18	-0.10%	58,658
Jun 4, 2025	98.48	98.85	98.16	98.28	98.28	-0.21%	64,115
Jun 3, 2025	96.99	98.72	96.69	98.49	98.49	1.60%	322,994
Jun 2, 2025	97.30	97.30	95.86	96.94	96.94	-0.39%	65,263
May 30, 2025	97.24	97.74	96.61	97.32	97.32	-0.39%	71,243
May 29, 2025	97.99	97.99	96.81	97.70	97.70	0.45%	55,546
May 28, 2025	98.48	98.48	97.19	97.26	97.26	-1.27%	58,377
May 27, 2025	97.43	98.51	96.65	98.51	98.51	2.58%	89,988
May 23, 2025	94.97	96.29	94.90	96.03	96.03	-0.56%	82,726
May 22, 2025	96.29	97.07	95.90	96.57	96.57	-0.06%	77,650
May 21, 2025	98.30	98.53	96.48	96.63	96.63	-2.76%	95,919
May 20, 2025	99.50	99.83	99.16	99.37	99.37	-0.14%	61,958
May 19, 2025	98.62	99.63	98.46	99.51	99.51	-0.68%	82,599
May 16, 2025	99.21	100.26	99.15	100.19	100.19	0.75%	161,949
May 15, 2025	98.70	99.44	98.30	99.44	99.44	0.71%	193,223
May 14, 2025	99.53	99.53	98.72	98.74	98.74	-1.04%	139,671
May 13, 2025	99.91	100.13	99.56	99.78	99.78	0.42%	108,450
May 12, 2025	99.50	100.22	98.53	99.36	99.36	3.79%	135,678
May 9, 2025	95.88	96.27	95.36	95.73	95.73	0.08%	91,420
May 8, 2025	95.04	96.33	94.46	95.65	95.65	1.79%	73,382
May 7, 2025	94.32	94.52	93.31	93.97	93.97	0.13%	100,825
May 6, 2025	93.49	94.44	93.00	93.85	93.85	-0.71%	136,476
May 5, 2025	94.20	95.16	94.20	94.52	94.52	-0.69%	93,393
May 2, 2025	94.22	95.41	94.06	95.18	95.18	2.32%	141,166
May 1, 2025	93.00	93.92	92.13	93.02	93.02	0.75%	229,633
Apr 30, 2025	91.76	92.75	90.65	92.33	92.33	-0.85%	223,132
Apr 29, 2025	92.23	93.41	91.67	93.12	93.12	0.63%	307,287
Apr 28, 2025	92.39	93.05	91.49	92.54	92.54	0.34%	169,326
Apr 25, 2025	91.61	92.23	91.18	92.23	92.23	-0.02%	99,608
Apr 24, 2025	90.74	92.33	90.31	92.25	92.25	2.05%	88,035
Apr 23, 2025	91.84	93.01	90.15	90.40	90.40	1.18%	199,249
Apr 22, 2025	88.33	89.48	87.90	89.35	89.35	2.51%	156,291
Apr 21, 2025	88.00	88.27	86.20	87.16	87.16	-1.82%	175,147
Apr 17, 2025	87.94	89.27	87.94	88.78	88.78	0.86%	136,864
Apr 16, 2025	88.54	88.86	87.00	88.02	88.02	-1.01%	232,272
Apr 15, 2025	89.13	90.00	88.58	88.92	88.92	-0.25%	138,390
Apr 14, 2025	89.78	89.78	87.56	89.14	89.14	1.34%	203,432
Apr 11, 2025	86.77	88.19	85.31	87.96	87.96	1.12%	189,415
Apr 10, 2025	88.51	88.84	84.97	86.99	86.99	-4.48%	366,157
Apr 9, 2025	82.75	91.91	82.39	91.07	91.07	8.68%	516,256
Apr 8, 2025	89.21	89.21	82.67	83.80	83.80	-2.80%	499,331
Apr 7, 2025	83.95	90.30	82.86	86.21	86.21	-1.26%	716,553
Apr 4, 2025	87.92	88.58	85.11	87.31	87.31	-4.31%	575,453
Apr 3, 2025	94.00	94.48	91.19	91.24	91.24	-7.08%	466,418
Apr 2, 2025	95.44	98.42	95.44	98.19	98.19	1.53%	210,411
Apr 1, 2025	96.29	97.35	95.45	96.71	96.71	0.21%	136,208

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.