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

NYSEARCA: VIOO · Real-Time Price · USD

129.94

+0.64 (0.49%)

At close: Oct 27, 2026, 4:00 PM EDT

122.64

-7.30 (-5.62%)

Pre-market: Oct 28, 2026, 4:46 AM EDT

VIOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	129.71	130.09	129.18	129.94	129.94	0.49%	42,751
Oct 26, 2026	128.75	130.13	128.75	129.30	129.30	0.53%	68,098
Oct 23, 2026	128.15	128.87	127.59	128.62	128.62	-0.34%	58,316
Oct 22, 2026	127.39	129.09	127.39	129.06	129.06	0.65%	95,319
Oct 21, 2026	128.77	128.77	127.68	128.23	128.23	0.07%	92,554
Oct 20, 2026	126.47	128.56	126.47	128.14	128.14	1.34%	87,368
Oct 19, 2026	126.82	127.25	126.31	126.44	126.44	-0.04%	91,541
Oct 16, 2026	127.91	128.45	126.12	126.49	126.49	-0.95%	45,556
Oct 15, 2026	126.34	127.70	126.11	127.70	127.70	1.49%	48,919
Oct 14, 2026	126.68	127.21	125.31	125.82	125.82	-1.67%	60,694
Oct 13, 2026	128.04	128.50	127.11	127.96	127.96	0.10%	84,468
Oct 12, 2026	127.79	128.31	127.74	127.83	127.83	-0.10%	53,754
Oct 9, 2026	128.03	128.17	127.65	127.96	127.96	0.13%	42,247
Oct 8, 2026	126.93	127.82	126.36	127.79	127.79	0.25%	76,976
Oct 7, 2026	127.86	128.20	127.02	127.47	127.47	-1.29%	71,757
Oct 6, 2026	129.88	130.02	128.95	129.14	129.14	-0.19%	45,254
Oct 5, 2026	128.95	130.03	127.85	129.38	129.38	0.39%	83,014
Oct 2, 2026	128.85	129.62	128.69	128.88	128.88	1.17%	80,313
Oct 1, 2026	126.28	127.74	125.47	127.39	127.39	0.69%	103,984
Sep 30, 2026	127.85	127.85	126.52	126.52	126.52	-0.67%	118,103
Sep 29, 2026	127.91	128.08	126.65	127.37	127.37	-0.38%	132,260
Sep 28, 2026	127.97	128.32	127.13	127.85	127.85	-0.59%	176,219
Sep 25, 2026	128.39	129.12	128.03	128.61	128.61	0.30%	77,792
Sep 24, 2026	128.27	128.40	127.31	128.23	128.23	-0.16%	94,094
Sep 23, 2026	129.53	129.53	128.44	128.44	128.44	-1.09%	72,741
Sep 22, 2026	130.49	130.95	129.69	129.86	129.86	0.27%	120,627
Sep 21, 2026	129.86	130.23	129.28	129.51	129.51	0.27%	94,030
Sep 18, 2026	129.37	129.48	128.70	129.16	129.16	-0.52%	54,147
Sep 17, 2026	131.36	131.36	129.80	129.84	129.84	0.08%	47,746
Sep 16, 2026	130.53	131.21	128.64	129.73	129.73	-0.44%	86,646
Sep 15, 2026	130.90	130.90	130.00	130.30	130.30	-0.47%	79,412
Sep 14, 2026	130.99	131.69	130.78	130.92	130.92	-0.68%	101,902
Sep 11, 2026	132.43	132.82	131.64	131.81	131.81	0.53%	91,028
Sep 10, 2026	131.66	131.82	130.88	131.11	131.11	-0.93%	77,986
Sep 9, 2026	133.44	133.45	132.17	132.34	132.34	-1.10%	76,115
Sep 8, 2026	134.49	134.51	133.61	133.81	133.81	-0.72%	89,717
Sep 4, 2026	133.64	134.90	133.64	134.78	134.78	0.35%	51,975
Sep 3, 2026	134.72	134.90	133.52	134.31	134.31	0.42%	71,209
Sep 2, 2026	132.75	134.16	132.75	133.75	133.75	1.00%	79,775
Sep 1, 2026	133.31	133.69	132.25	132.43	132.43	-1.15%	126,282
Aug 31, 2026	134.77	134.80	133.67	133.97	133.97	-0.70%	128,374
Aug 28, 2026	136.24	136.57	134.91	134.91	134.91	-0.80%	61,136
Aug 27, 2026	135.77	136.26	135.49	136.00	136.00	-0.01%	127,448
Aug 26, 2026	136.02	136.47	135.63	136.02	136.02	0.03%	125,912
Aug 25, 2026	136.61	136.61	135.55	135.98	135.98	-0.05%	95,310
Aug 24, 2026	136.41	136.61	135.76	136.05	136.05	-0.39%	66,152
Aug 21, 2026	136.43	136.70	135.79	136.58	136.58	0.67%	53,941
Aug 20, 2026	136.32	136.59	135.64	135.67	135.67	-1.09%	82,027
Aug 19, 2026	137.93	138.22	137.07	137.16	137.16	0.23%	57,303
Aug 18, 2026	138.40	138.58	136.84	136.84	136.84	-1.48%	60,597