Skip to main content
logo
Vanguard S&P Small-Cap 600 ETF (VIOO)
NYSEARCA: VIOO · Real-Time Price · USD
136.58
+0.91 (0.67%)
Aug 21, 2026, 4:00 PM EDT - Market closed

VIOO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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