Vanguard S&P Small-Cap 600 Value ETF (VIOV)
NYSEARCA: VIOV · Real-Time Price · USD
95.06
+0.44 (0.47%)
Jan 17, 2025, 4:00 PM EST - Market closed
VIOV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 17, 2025 | 95.47 | 95.61 | 94.56 | 95.06 | 95.06 | 0.47% | 65,107 |
Jan 16, 2025 | 94.18 | 94.78 | 93.55 | 94.62 | 94.62 | 0.34% | 31,843 |
Jan 15, 2025 | 95.00 | 95.00 | 93.88 | 94.30 | 94.30 | 1.56% | 41,454 |
Jan 14, 2025 | 92.15 | 92.85 | 91.61 | 92.85 | 92.85 | 1.46% | 115,293 |
Jan 13, 2025 | 90.19 | 91.51 | 90.09 | 91.51 | 91.51 | 0.58% | 50,072 |
Jan 10, 2025 | 91.70 | 91.70 | 90.37 | 90.98 | 90.98 | -1.89% | 69,213 |
Jan 8, 2025 | 92.32 | 92.92 | 91.72 | 92.73 | 92.73 | -0.27% | 47,835 |
Jan 7, 2025 | 93.91 | 94.30 | 92.57 | 92.98 | 92.98 | -0.66% | 41,380 |
Jan 6, 2025 | 94.10 | 95.01 | 93.60 | 93.60 | 93.60 | -0.07% | 43,972 |
Jan 3, 2025 | 93.16 | 93.78 | 92.41 | 93.67 | 93.67 | 0.94% | 64,557 |
Jan 2, 2025 | 94.35 | 94.58 | 92.52 | 92.80 | 92.80 | -0.57% | 82,528 |
Dec 31, 2024 | 93.44 | 94.16 | 93.05 | 93.33 | 93.33 | 0.44% | 82,391 |
Dec 30, 2024 | 92.87 | 93.38 | 91.84 | 92.92 | 92.92 | -0.80% | 136,546 |
Dec 27, 2024 | 94.19 | 94.76 | 92.99 | 93.67 | 93.67 | -1.06% | 51,599 |
Dec 26, 2024 | 93.59 | 94.86 | 93.27 | 94.67 | 94.67 | 0.47% | 52,501 |
Dec 24, 2024 | 93.50 | 94.23 | 93.02 | 94.23 | 94.23 | 1.00% | 38,037 |
Dec 23, 2024 | 93.38 | 93.44 | 92.74 | 93.30 | 93.30 | -0.68% | 38,986 |
Dec 20, 2024 | 92.48 | 95.06 | 92.48 | 93.94 | 93.46 | 0.87% | 44,666 |
Dec 19, 2024 | 94.47 | 94.96 | 93.13 | 93.13 | 92.65 | -0.42% | 60,567 |
Dec 18, 2024 | 98.04 | 98.44 | 93.12 | 93.52 | 93.04 | -4.22% | 62,995 |
Dec 17, 2024 | 98.66 | 98.84 | 97.49 | 97.64 | 97.14 | -1.36% | 40,150 |
Dec 16, 2024 | 98.51 | 99.41 | 98.51 | 98.99 | 98.48 | 0.14% | 71,004 |
Dec 13, 2024 | 99.48 | 99.48 | 98.22 | 98.85 | 98.34 | -0.50% | 30,656 |
Dec 12, 2024 | 99.70 | 100.08 | 99.29 | 99.35 | 98.84 | -0.67% | 36,092 |
Dec 11, 2024 | 100.25 | 100.45 | 99.62 | 100.02 | 99.50 | 0.61% | 56,762 |
Dec 10, 2024 | 99.99 | 100.18 | 98.97 | 99.41 | 98.90 | -0.45% | 68,151 |
Dec 9, 2024 | 100.36 | 101.01 | 99.80 | 99.86 | 99.35 | 0.18% | 71,909 |
Dec 6, 2024 | 100.29 | 100.29 | 99.32 | 99.68 | 99.17 | 0.23% | 61,784 |
Dec 5, 2024 | 100.70 | 100.74 | 99.43 | 99.45 | 98.94 | -1.33% | 108,029 |
Dec 4, 2024 | 100.37 | 100.83 | 99.99 | 100.79 | 100.27 | 0.52% | 94,498 |
Dec 3, 2024 | 100.97 | 100.98 | 99.97 | 100.27 | 99.75 | -0.74% | 74,896 |
Dec 2, 2024 | 100.99 | 101.47 | 100.06 | 101.02 | 100.50 | 0.15% | 132,764 |
Nov 29, 2024 | 101.34 | 101.59 | 100.63 | 100.87 | 100.35 | 0.19% | 141,273 |
Nov 27, 2024 | 101.22 | 101.97 | 100.58 | 100.68 | 100.16 | 0.14% | 62,848 |
Nov 26, 2024 | 101.01 | 101.01 | 100.00 | 100.54 | 100.02 | -0.83% | 75,159 |
Nov 25, 2024 | 100.45 | 102.53 | 100.45 | 101.38 | 100.86 | 1.90% | 48,482 |
Nov 22, 2024 | 97.99 | 99.66 | 97.99 | 99.49 | 98.98 | 1.86% | 50,512 |
Nov 21, 2024 | 96.56 | 98.03 | 96.41 | 97.67 | 97.17 | 1.50% | 80,309 |
Nov 20, 2024 | 96.00 | 96.23 | 95.34 | 96.23 | 95.73 | 0.05% | 33,128 |
Nov 19, 2024 | 95.05 | 96.32 | 95.00 | 96.18 | 95.68 | -0.07% | 42,393 |
Nov 18, 2024 | 96.46 | 96.91 | 96.17 | 96.25 | 95.75 | -0.05% | 46,203 |
Nov 15, 2024 | 97.19 | 97.34 | 95.96 | 96.30 | 95.80 | -0.84% | 52,312 |
Nov 14, 2024 | 98.52 | 98.61 | 96.75 | 97.12 | 96.62 | -1.09% | 65,504 |
Nov 13, 2024 | 99.80 | 100.01 | 98.16 | 98.19 | 97.68 | -0.83% | 63,748 |
Nov 12, 2024 | 100.22 | 100.70 | 98.73 | 99.01 | 98.50 | -1.70% | 113,228 |
Nov 11, 2024 | 100.28 | 101.21 | 100.19 | 100.72 | 100.20 | 1.52% | 81,630 |
Nov 8, 2024 | 98.62 | 99.38 | 98.58 | 99.21 | 98.70 | 0.56% | 62,266 |
Nov 7, 2024 | 99.00 | 99.71 | 98.07 | 98.66 | 98.15 | -0.66% | 103,872 |
Nov 6, 2024 | 97.59 | 99.44 | 97.59 | 99.32 | 98.81 | 6.15% | 116,999 |
Nov 5, 2024 | 91.60 | 93.57 | 91.60 | 93.57 | 93.09 | 1.97% | 38,442 |
Nov 4, 2024 | 91.03 | 92.40 | 91.03 | 91.76 | 91.29 | 0.51% | 67,678 |
Nov 1, 2024 | 91.69 | 92.12 | 91.11 | 91.29 | 90.82 | 0.29% | 33,202 |
Oct 31, 2024 | 92.27 | 92.57 | 91.00 | 91.03 | 90.56 | -1.61% | 50,071 |
Oct 30, 2024 | 92.09 | 93.66 | 92.09 | 92.52 | 92.04 | 0.31% | 29,116 |
Oct 29, 2024 | 91.91 | 92.30 | 91.70 | 92.23 | 91.76 | -0.19% | 40,895 |
Oct 28, 2024 | 91.46 | 92.66 | 91.46 | 92.41 | 91.93 | 1.61% | 65,382 |
Oct 25, 2024 | 91.93 | 92.04 | 90.79 | 90.95 | 90.48 | -0.43% | 28,253 |
Oct 24, 2024 | 91.49 | 91.58 | 90.81 | 91.34 | 90.87 | 0.24% | 59,314 |
Oct 23, 2024 | 91.27 | 91.57 | 90.53 | 91.12 | 90.65 | -0.56% | 24,800 |
Oct 22, 2024 | 91.97 | 91.97 | 91.31 | 91.63 | 91.16 | -0.43% | 37,667 |
Oct 21, 2024 | 93.81 | 93.89 | 92.03 | 92.03 | 91.56 | -2.19% | 37,175 |
Oct 18, 2024 | 94.39 | 94.39 | 93.83 | 94.09 | 93.61 | -0.02% | 33,872 |
Oct 17, 2024 | 94.28 | 94.28 | 93.51 | 94.11 | 93.63 | 0.01% | 29,571 |
Oct 16, 2024 | 93.40 | 94.29 | 93.40 | 94.10 | 93.62 | 1.50% | 39,912 |
Oct 15, 2024 | 92.28 | 93.88 | 92.15 | 92.71 | 92.23 | 0.55% | 41,079 |
Oct 14, 2024 | 91.73 | 92.28 | 91.19 | 92.20 | 91.73 | 0.60% | 59,540 |
Oct 11, 2024 | 89.94 | 91.75 | 89.94 | 91.65 | 91.18 | 1.88% | 19,600 |
Oct 10, 2024 | 89.85 | 90.03 | 89.31 | 89.96 | 89.50 | -0.71% | 24,674 |
Oct 9, 2024 | 90.04 | 91.17 | 89.94 | 90.60 | 90.13 | 0.40% | 20,934 |
Oct 8, 2024 | 90.37 | 90.59 | 89.88 | 90.24 | 89.78 | -0.11% | 37,285 |
Oct 7, 2024 | 90.98 | 90.98 | 89.73 | 90.34 | 89.87 | -0.91% | 32,122 |
Oct 4, 2024 | 91.06 | 91.53 | 90.61 | 91.17 | 90.70 | 1.44% | 35,885 |
Oct 3, 2024 | 90.04 | 90.25 | 89.47 | 89.88 | 89.42 | -0.77% | 41,326 |
Oct 2, 2024 | 90.64 | 91.48 | 90.48 | 90.58 | 90.11 | -0.67% | 23,883 |
Oct 1, 2024 | 92.48 | 92.48 | 90.61 | 91.19 | 90.72 | -1.37% | 62,191 |
Sep 30, 2024 | 92.05 | 92.70 | 91.74 | 92.46 | 91.98 | 0.17% | 62,855 |
Sep 27, 2024 | 92.29 | 93.17 | 91.95 | 92.30 | 91.82 | 0.29% | 73,320 |
Sep 26, 2024 | 92.15 | 92.80 | 91.97 | 92.03 | 91.06 | 0.92% | 50,378 |
Sep 25, 2024 | 92.43 | 92.43 | 91.19 | 91.19 | 90.22 | -1.42% | 35,904 |
Sep 24, 2024 | 92.89 | 93.13 | 92.36 | 92.50 | 91.52 | -0.05% | 28,589 |
Sep 23, 2024 | 92.92 | 93.25 | 92.19 | 92.55 | 91.57 | -0.10% | 53,684 |
Sep 20, 2024 | 93.27 | 93.41 | 92.60 | 92.64 | 91.66 | -1.28% | 26,605 |
Sep 19, 2024 | 94.40 | 94.40 | 93.07 | 93.84 | 92.85 | 1.59% | 157,609 |
Sep 18, 2024 | 92.21 | 94.47 | 91.80 | 92.37 | 91.39 | 0.29% | 46,838 |
Sep 17, 2024 | 91.95 | 93.09 | 91.94 | 92.11 | 91.13 | 0.75% | 57,388 |
Sep 16, 2024 | 91.24 | 91.66 | 90.73 | 91.42 | 90.45 | 0.66% | 27,927 |
Sep 13, 2024 | 89.28 | 90.86 | 89.28 | 90.82 | 89.86 | 2.60% | 32,029 |
Sep 12, 2024 | 87.66 | 88.89 | 87.37 | 88.52 | 87.58 | 1.18% | 25,163 |
Sep 11, 2024 | 87.12 | 87.49 | 85.55 | 87.49 | 86.56 | 0.03% | 25,202 |
Sep 10, 2024 | 87.74 | 87.74 | 86.62 | 87.46 | 86.53 | -0.33% | 44,040 |
Sep 9, 2024 | 88.34 | 88.38 | 87.50 | 87.75 | 86.82 | -0.45% | 35,646 |
Sep 6, 2024 | 89.72 | 90.25 | 88.01 | 88.15 | 87.22 | -1.70% | 45,102 |
Sep 5, 2024 | 90.35 | 90.77 | 89.50 | 89.67 | 88.72 | -0.33% | 117,028 |
Sep 4, 2024 | 90.03 | 90.80 | 89.69 | 89.97 | 89.02 | -0.22% | 73,814 |
Sep 3, 2024 | 91.44 | 91.80 | 89.90 | 90.17 | 89.22 | -2.35% | 43,024 |
Aug 30, 2024 | 92.26 | 92.41 | 91.32 | 92.34 | 91.36 | 0.47% | 19,989 |
Aug 29, 2024 | 92.09 | 92.53 | 91.21 | 91.91 | 90.94 | 0.60% | 38,907 |
Aug 28, 2024 | 91.09 | 91.71 | 90.97 | 91.36 | 90.39 | -0.31% | 28,679 |
Aug 27, 2024 | 91.60 | 91.72 | 91.10 | 91.64 | 90.67 | -0.66% | 27,587 |
Aug 26, 2024 | 92.87 | 93.03 | 92.09 | 92.25 | 91.27 | 0.15% | 66,610 |