Skip to main content
logo
Vanguard S&P Small-Cap 600 ETF (VIOO)
NYSEARCA: VIOO · Real-Time Price · USD
131.81
+0.70 (0.53%)
Sep 11, 2026, 4:00 PM EDT - Market closed

VIOO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 2026132.43132.82131.64131.81131.810.53%91,028
Sep 10, 2026131.66131.82130.88131.11131.11-0.93%77,986
Sep 9, 2026133.44133.45132.17132.34132.34-1.10%76,115
Sep 8, 2026134.49134.51133.61133.81133.81-0.72%89,717
Sep 4, 2026133.64134.90133.64134.78134.780.35%51,975
Sep 3, 2026134.72134.90133.52134.31134.310.42%71,209
Sep 2, 2026132.75134.16132.75133.75133.751.00%79,775
Sep 1, 2026133.31133.69132.25132.43132.43-1.15%126,282
Aug 31, 2026134.77134.80133.67133.97133.97-0.70%128,374
Aug 28, 2026136.24136.57134.91134.91134.91-0.80%61,136
Aug 27, 2026135.77136.26135.49136.00136.00-0.01%127,448
Aug 26, 2026136.02136.47135.63136.02136.020.03%125,912
Aug 25, 2026136.61136.61135.55135.98135.98-0.05%95,310
Aug 24, 2026136.41136.61135.76136.05136.05-0.39%66,152
Aug 21, 2026136.43136.70135.79136.58136.580.67%53,941
Aug 20, 2026136.32136.59135.64135.67135.67-1.09%82,027
Aug 19, 2026137.93138.22137.07137.16137.160.23%57,303
Aug 18, 2026138.40138.58136.84136.84136.84-1.48%60,597
Aug 17, 2026139.15139.31138.73138.89138.89-0.42%61,028
Aug 14, 2026138.70139.48138.65139.48139.480.48%42,223
Aug 13, 2026138.83139.17138.33138.82138.820.49%65,511
Aug 12, 2026138.23138.52137.38138.14138.140.41%53,277
Aug 11, 2026137.61138.15137.30137.57137.570.28%75,376
Aug 10, 2026137.75137.87137.00137.19137.19-0.58%67,103
Aug 7, 2026137.75138.38137.37137.99137.990.65%74,594
Aug 6, 2026138.22138.55136.95137.10137.10-0.68%74,570
Aug 5, 2026139.59139.59138.04138.04138.04-0.97%86,284
Aug 4, 2026137.74139.70137.41139.39139.391.63%209,077
Aug 3, 2026135.18137.20135.16137.15137.151.70%152,457
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