Skip to main content
logo
Vanguard S&P Small-Cap 600 ETF (VIOO)
NYSEARCA: VIOO · Real-Time Price · USD
127.05
+0.33 (0.26%)
May 1, 2026, 4:00 PM EDT - Market closed

VIOO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 2026127.39127.39126.41127.05127.050.26%119,943
Apr 30, 2026125.00127.00124.83126.72126.721.81%87,648
Apr 29, 2026125.45125.58124.13124.47124.47-0.80%93,402
Apr 28, 2026126.32126.70125.20125.47125.47-0.53%49,618
Apr 27, 2026126.20126.87125.93126.14126.140.14%107,473
Apr 24, 2026125.63126.30124.87125.96125.960.49%68,028
Apr 23, 2026125.43125.91123.91125.34125.34-0.02%101,760
Apr 22, 2026126.04126.04124.89125.36125.360.37%72,931
Apr 21, 2026126.20126.84124.66124.90124.90-0.70%75,573
Apr 20, 2026124.68125.99124.68125.78125.780.52%87,037
Apr 17, 2026123.88126.16123.87125.13125.132.05%92,112
Apr 16, 2026122.22122.93122.05122.62122.620.29%68,238
Apr 15, 2026122.29122.44121.70122.26122.26-0.08%74,866
Apr 14, 2026122.04122.76121.73122.36122.360.43%71,463
Apr 13, 2026119.79121.88119.79121.84121.841.26%83,075
Apr 10, 2026121.13121.13119.97120.32120.32-0.45%108,285
Apr 9, 2026119.39121.29119.39120.86120.860.69%65,014
Apr 8, 2026120.05120.75119.54120.03120.032.69%135,617
Apr 7, 2026116.27117.23115.98116.89116.890.26%93,510
Apr 6, 2026115.74116.66115.35116.59116.590.56%296,323
Apr 2, 2026113.79116.47113.60115.94115.940.43%94,950
Apr 1, 2026115.56116.54115.40115.44115.440.53%131,547
Mar 31, 2026113.48115.60112.77114.83114.832.80%296,355
Mar 30, 2026113.50113.50111.38111.70111.70-0.70%118,948
Mar 27, 2026113.69113.92112.21112.49112.49-1.57%110,848
Mar 26, 2026114.55115.95114.17114.28114.28-1.15%113,927
Mar 25, 2026115.49115.83114.48115.61115.611.05%172,089
Mar 24, 2026112.94115.22112.72114.41114.410.69%158,995
Mar 23, 2026113.39115.27112.65113.63113.632.18%186,977
Mar 20, 2026113.63113.66110.69111.21111.21-2.03%101,347
Mar 19, 2026111.84114.26111.69113.51113.510.50%59,549
Mar 18, 2026113.95114.20112.94112.94112.94-1.32%72,099
Mar 17, 2026114.20115.00114.00114.45114.450.89%55,620
Mar 16, 2026113.72114.47113.42113.44113.440.70%96,561
Mar 13, 2026113.60113.93112.23112.65112.65-0.12%79,985
Mar 12, 2026113.27113.80112.67112.79112.79-1.81%123,442
Mar 11, 2026114.71115.32113.96114.87114.87-0.24%74,244
Mar 10, 2026115.37117.06114.97115.15115.15-0.45%172,684
Mar 9, 2026113.55115.94111.68115.67115.670.50%191,350
Mar 6, 2026115.97115.97114.47115.10115.10-2.27%164,935
Mar 5, 2026118.75119.34116.95117.77117.77-1.75%92,820
Mar 4, 2026119.93120.27118.86119.87119.870.59%83,885
Mar 3, 2026117.57119.87116.50119.17119.17-1.05%81,650
Mar 2, 2026118.26120.76118.19120.43120.430.64%116,612
Feb 27, 2026120.01120.01118.84119.66119.66-1.34%83,511
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