Skip to main content
logo
Vanguard S&P Small-Cap 600 ETF (VIOO)
NYSEARCA: VIOO · Real-Time Price · USD
134.86
-0.01 (-0.01%)
At close: Jul 31, 2026, 4:00 PM EDT
134.77
-0.09 (-0.07%)
After-hours: Jul 31, 2026, 8:00 PM EDT

VIOO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 2026135.38135.38133.55134.86134.86-0.01%115,608
Jul 30, 2026135.16135.16133.52134.87134.870.80%44,952
Jul 29, 2026135.25135.66133.68133.80133.80-1.38%46,564
Jul 28, 2026135.03135.71134.70135.67135.670.57%76,243
Jul 27, 2026135.26135.86134.21134.90134.900.48%69,403
Jul 24, 2026134.86135.30134.12134.26134.260.01%44,371
Jul 23, 2026134.16134.66133.70134.25134.25-0.65%47,724
Jul 22, 2026135.63136.05134.90135.13135.13-0.58%51,075
Jul 21, 2026135.16135.98134.51135.92135.921.04%64,998
Jul 20, 2026135.77135.80134.44134.52134.52-0.66%76,628
Jul 17, 2026134.98136.27134.85135.41135.41-0.70%62,942
Jul 16, 2026135.18137.07135.18136.36136.360.63%71,614
Jul 15, 2026135.15136.20135.01135.51135.510.53%64,053
Jul 14, 2026135.29135.45134.45134.79134.790.28%59,207
Jul 13, 2026134.84135.20134.06134.41134.41-0.43%63,911
Jul 10, 2026135.01135.24134.24134.99134.990.14%71,858
Jul 9, 2026133.85135.22133.85134.80134.801.22%46,266
Jul 8, 2026133.79133.86132.48133.18133.18-1.21%69,028
Jul 7, 2026136.09136.19134.56134.81134.81-0.96%47,880
Jul 6, 2026136.00136.68135.96136.11136.110.36%94,009
Jul 2, 2026137.30137.73134.67135.62135.62-0.81%56,067
Jul 1, 2026137.22138.43136.73136.73136.73-0.59%247,642
Jun 30, 2026136.72137.69136.10137.54137.540.67%250,552
Jun 29, 2026136.66136.78135.16136.62136.620.06%157,995
Jun 26, 2026134.90136.75134.85136.54136.540.75%66,314
Jun 25, 2026134.81136.38134.81135.52135.521.22%52,707
Jun 24, 2026132.55134.68132.55133.89133.891.13%50,874
Jun 23, 2026131.26132.98131.26132.39132.39-0.35%45,215
Jun 22, 2026132.91133.42132.69132.85132.850.05%47,758
Jun 18, 2026132.22132.90131.96132.78132.781.84%53,155
Jun 17, 2026132.23133.04130.11130.38130.38-1.46%55,525
Jun 16, 2026133.21133.98131.97132.31132.31-0.53%46,021
Jun 15, 2026134.15134.36132.70133.01133.010.14%62,266
Jun 12, 2026131.97133.63131.83132.82132.820.97%57,033
Jun 11, 2026129.37131.60129.10131.54131.542.51%58,775
Jun 10, 2026129.27130.66128.32128.32128.32-0.73%63,568
Jun 9, 2026129.06131.07126.90129.26129.260.91%68,286
Jun 8, 2026128.61129.21128.05128.09128.090.60%41,570
Jun 5, 2026129.00129.10126.87127.33127.33-1.71%36,475
Jun 4, 2026128.27129.79128.17129.55129.551.23%33,269
Jun 3, 2026128.78128.78127.72127.98127.98-0.88%36,600
Jun 2, 2026127.72129.13127.72129.12129.120.91%65,885
Jun 1, 2026127.50128.15126.72127.95127.95-0.18%231,314
May 29, 2026128.88128.88128.00128.18128.18-0.74%71,951
May 28, 2026128.71129.31127.97129.13129.130.08%42,402
May 27, 2026129.44129.87128.85129.03129.03-0.05%50,042
May 26, 2026128.08129.09127.85129.09129.091.63%55,180
May 22, 2026126.53127.13126.15127.02127.020.87%62,420
May 21, 2026124.73126.35123.86125.92125.920.27%67,342
May 20, 2026123.61125.58122.84125.58125.582.03%43,938