Skip to main content
logo
Vanguard S&P Small-Cap 600 ETF (VIOO)
NYSEARCA: VIOO · Real-Time Price · USD
119.46
-1.82 (-1.50%)
Feb 27, 2026, 10:35 AM EST - Market open

VIOO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026120.01120.01118.84119.30--1.63%25,710
Feb 26, 2026120.78121.62119.90121.28121.280.58%127,929
Feb 25, 2026120.93120.93119.35120.58120.580.39%121,089
Feb 24, 2026119.09120.61119.09120.11120.110.96%82,035
Feb 23, 2026121.06121.06118.28118.97118.97-2.09%91,291
Feb 20, 2026120.39121.78120.19121.51121.510.55%91,327
Feb 19, 2026120.59120.87119.93120.85120.85-0.19%171,166
Feb 18, 2026120.80122.10120.64121.08121.080.36%106,495
Feb 17, 2026120.92121.57119.45120.64120.64-0.14%97,332
Feb 13, 2026119.75121.39119.10120.81120.811.13%196,483
Feb 12, 2026122.18122.73118.72119.46119.46-1.77%148,477
Feb 11, 2026122.76123.29121.00121.61121.61-0.24%103,077
Feb 10, 2026122.02122.77121.83121.90121.900.06%197,347
Feb 9, 2026121.80122.22121.08121.83121.83-0.01%91,633
Feb 6, 2026119.81122.11119.81121.84121.842.72%90,738
Feb 5, 2026118.78119.99118.18118.61118.61-0.60%144,149
Feb 4, 2026119.12120.16118.34119.33119.330.87%130,571
Feb 3, 2026118.46119.53116.92118.30118.30-0.16%187,196
Feb 2, 2026116.79118.92116.79118.49118.491.07%148,904
Jan 30, 2026117.08117.93116.28117.23117.23-0.60%114,689
Jan 29, 2026117.84118.38116.51117.94117.940.56%121,716
Jan 28, 2026118.55118.77117.18117.28117.28-0.47%159,397
Jan 27, 2026118.32118.32117.31117.83117.83-0.45%76,277
Jan 26, 2026118.56118.98117.80118.36118.360.11%114,290
Jan 23, 2026120.10120.10117.94118.23118.23-1.80%131,895
Jan 22, 2026120.87121.49120.27120.40120.400.27%127,059
Jan 21, 2026117.88120.40117.88120.08120.082.67%109,184
Jan 20, 2026116.91117.94116.69116.96116.96-1.47%106,715
Jan 16, 2026119.15119.21118.41118.71118.71-0.27%79,394
Jan 15, 2026117.52119.44117.52119.03119.031.47%99,932
Jan 14, 2026116.70117.49116.29117.31117.310.53%108,891
Jan 13, 2026117.11117.40116.51116.69116.69-0.05%83,176
Jan 12, 2026116.07116.99115.67116.75116.750.03%78,157
Jan 9, 2026116.31116.81115.34116.71116.710.72%116,994
Jan 8, 2026113.66116.00113.41115.88115.881.46%132,602
Jan 7, 2026115.24115.24113.75114.21114.21-0.82%67,827
Jan 6, 2026113.37115.16113.04115.16115.161.50%78,428
Jan 5, 2026112.21114.02112.21113.46113.461.23%104,491
Jan 2, 2026111.48112.26110.84112.08112.081.01%128,012
Dec 31, 2025112.12112.12110.90110.96110.96-1.15%66,864
Dec 30, 2025113.16113.16112.25112.25112.25-0.71%82,749
Dec 29, 2025113.33113.65112.77113.05113.05-0.55%101,271
Dec 26, 2025113.69113.69113.14113.67113.67-0.10%71,607
Dec 24, 2025113.30113.78113.08113.78113.780.41%158,579
Dec 23, 2025113.42113.74113.08113.31113.31-0.39%123,143
Dec 22, 2025113.39114.26113.26113.75113.75-0.53%258,376
Dec 19, 2025114.00114.71114.00114.36112.850.18%266,460
Dec 18, 2025114.98115.28114.04114.15112.650.20%76,381
Dec 17, 2025114.44115.55113.77113.92112.42-0.32%64,416
Dec 16, 2025114.90115.30113.87114.28112.77-0.76%64,938