Skip to main content
Vanguard S&P Small-Cap 600 ETF (VIOO)
NYSEARCA: VIOO · Real-Time Price · USD
96.00
-2.13 (-2.17%)
At close: Mar 28, 2025, 4:00 PM
97.05
+1.05 (1.09%)
After-hours: Mar 28, 2025, 8:00 PM EDT

VIOO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202597.9698.0195.4796.0096.00-2.17%153,366
Mar 27, 202598.5398.8297.7998.1398.13-0.40%148,058
Mar 26, 202599.3399.7598.1798.5298.52-0.57%92,258
Mar 25, 202599.6899.8698.8299.0899.08-0.63%114,866
Mar 24, 202598.7099.8398.7099.7199.712.54%150,521
Mar 21, 202596.8597.6296.3597.2497.24-0.68%95,764
Mar 20, 202597.6298.8697.4697.9197.91-0.49%115,769
Mar 19, 202597.1199.0097.1198.3998.391.43%159,036
Mar 18, 202597.1997.2496.6197.0097.00-0.82%629,969
Mar 17, 202596.5898.0396.4897.8097.801.10%168,901
Mar 14, 202595.4296.7494.9696.7496.742.57%169,289
Mar 13, 202595.9996.2293.8694.3294.32-1.75%289,632
Mar 12, 202597.4197.4195.4896.0096.00-0.41%273,592
Mar 11, 202597.0697.7695.6196.4096.40-0.51%258,593
Mar 10, 202597.9498.7396.0796.8996.89-2.43%511,751
Mar 7, 202598.6699.5797.2699.3099.300.57%231,343
Mar 6, 202598.9099.8698.1898.7498.74-1.29%244,347
Mar 5, 202598.96100.0998.37100.03100.031.10%739,248
Mar 4, 202599.19100.5097.7898.9498.94-1.59%440,400
Mar 3, 2025103.13103.5299.91100.54100.54-2.17%212,560
Feb 28, 2025101.79102.87101.41102.77102.770.78%497,264
Feb 27, 2025103.49103.65101.94101.97101.97-1.39%228,782
Feb 26, 2025103.96104.79103.22103.41103.41-0.24%95,595
Feb 25, 2025103.56104.35102.94103.66103.66-0.09%232,703
Feb 24, 2025104.37104.53103.30103.75103.75-0.26%134,372
Feb 21, 2025107.52107.52103.72104.02104.02-2.58%143,490
Feb 20, 2025107.71107.75106.30106.77106.77-1.21%82,971
Feb 19, 2025107.70108.45107.53108.08108.08-0.28%72,464
Feb 18, 2025107.96108.45107.70108.38108.380.53%101,519
Feb 14, 2025108.36108.86107.58107.81107.81-0.17%53,366
Feb 13, 2025107.01107.99106.84107.99107.991.57%125,994
Feb 12, 2025106.17106.84105.88106.32106.32-1.45%84,123
Feb 11, 2025107.09107.99107.09107.88107.88-0.02%70,547
Feb 10, 2025108.43108.43107.45107.90107.90-0.03%121,432
Feb 7, 2025109.37109.37107.71107.93107.93-1.29%104,118
Feb 6, 2025110.12110.13108.71109.34109.34-0.29%140,430
Feb 5, 2025109.35109.82109.12109.66109.660.68%92,381
Feb 4, 2025107.34108.92107.34108.92108.921.39%95,451
Feb 3, 2025106.63108.39106.25107.43107.43-1.46%294,752
Jan 31, 2025110.16110.57108.65109.02109.02-1.00%183,834
Jan 30, 2025109.95110.74109.36110.12110.121.10%146,653
Jan 29, 2025109.13109.94108.26108.92108.92-0.36%133,362
Jan 28, 2025109.24109.69108.82109.31109.31-0.06%65,348
Jan 27, 2025108.90110.40108.76109.38109.38-0.32%121,593
Jan 24, 2025109.68110.13109.27109.73109.73-0.04%110,476
Jan 23, 2025109.07109.97108.86109.77109.770.20%114,717
Jan 22, 2025110.32110.32109.39109.55109.55-0.82%78,989
Jan 21, 2025109.66110.50109.55110.46110.461.76%201,347
Jan 17, 2025109.32109.32108.21108.55108.550.43%101,628
Jan 16, 2025107.85108.29107.00108.09108.090.31%228,059