Skip to main content
logo
Vanguard S&P Small-Cap 600 ETF (VIOO)
NYSEARCA: VIOO · Real-Time Price · USD
132.78
+2.40 (1.84%)
At close: Jun 18, 2026, 4:00 PM EDT
132.82
+0.03 (0.03%)
After-hours: Jun 18, 2026, 8:00 PM EDT

VIOO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 19, 2026123.64123.91122.73123.08123.08-0.86%52,796
May 18, 2026124.38124.97123.75124.15124.150.32%49,762
May 15, 2026124.55124.89123.75123.75123.75-1.61%53,205
May 14, 2026125.80126.59125.55125.77125.770.59%64,981
May 13, 2026125.58125.58124.54125.03125.03-0.39%60,885
May 12, 2026126.62126.62124.36125.52125.52-1.06%75,676
May 11, 2026128.12128.32126.81126.86126.86-0.81%88,614
May 8, 2026127.78128.13127.18127.89127.890.43%285,146
May 7, 2026128.70128.86127.05127.34127.34-0.83%91,628
May 6, 2026128.09128.55127.62128.40128.400.58%118,857
May 5, 2026126.60127.97126.36127.66127.661.39%77,954
May 4, 2026126.66127.26125.30125.91125.91-0.90%90,433
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%93,418
Apr 28, 2026126.32126.70125.20125.47125.47-0.53%49,619
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%101,770
Apr 22, 2026126.04126.04124.89125.36125.360.37%72,984
Apr 21, 2026126.20126.84124.66124.90124.90-0.70%75,597
Apr 20, 2026124.68125.99124.68125.78125.780.52%87,039
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%83,343
Apr 10, 2026121.13121.13119.97120.32120.32-0.45%108,288
Apr 9, 2026119.39121.29119.39120.86120.860.69%65,019