Vanguard S&P Small-Cap 600 Value ETF (VIOV)
NYSEARCA: VIOV · Real-Time Price · USD
95.59
+0.85 (0.90%)
Oct 8, 2025, 1:23 PM EDT - Market open
VIOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 96.26 | 96.31 | 94.70 | 94.74 | 94.74 | -1.61% | 73,539 |
| Oct 6, 2025 | 97.48 | 97.48 | 96.23 | 96.29 | 96.29 | -0.55% | 40,241 |
| Oct 3, 2025 | 96.33 | 97.72 | 96.33 | 96.82 | 96.82 | 0.77% | 31,195 |
| Oct 2, 2025 | 95.82 | 96.10 | 95.27 | 96.08 | 96.08 | 0.16% | 49,487 |
| Oct 1, 2025 | 94.66 | 96.07 | 94.66 | 95.93 | 95.93 | 0.75% | 58,616 |
| Sep 30, 2025 | 94.75 | 95.22 | 94.14 | 95.22 | 95.22 | 0.26% | 42,615 |
| Sep 29, 2025 | 95.53 | 95.53 | 94.50 | 94.97 | 94.97 | 0.16% | 28,938 |
| Sep 26, 2025 | 94.04 | 94.92 | 94.03 | 94.82 | 94.82 | 1.12% | 41,161 |
| Sep 25, 2025 | 93.91 | 94.10 | 93.45 | 93.77 | 93.77 | -0.98% | 100,202 |
| Sep 24, 2025 | 95.36 | 95.57 | 94.57 | 94.70 | 94.70 | -1.08% | 19,998 |
| Sep 23, 2025 | 96.35 | 97.28 | 95.71 | 95.73 | 95.20 | -0.30% | 28,746 |
| Sep 22, 2025 | 95.86 | 96.20 | 95.50 | 96.01 | 95.48 | 0.16% | 47,411 |
| Sep 19, 2025 | 97.32 | 97.32 | 95.78 | 95.86 | 95.33 | -1.21% | 96,246 |
| Sep 18, 2025 | 95.96 | 97.24 | 95.64 | 97.03 | 96.49 | 2.02% | 38,874 |
| Sep 17, 2025 | 95.38 | 97.33 | 95.06 | 95.11 | 94.59 | 0.14% | 53,517 |
| Sep 16, 2025 | 95.28 | 95.38 | 94.52 | 94.98 | 94.46 | -0.40% | 37,719 |
| Sep 15, 2025 | 95.52 | 95.74 | 95.18 | 95.36 | 94.83 | 0.22% | 36,756 |
| Sep 12, 2025 | 96.21 | 96.21 | 95.13 | 95.15 | 94.62 | -1.33% | 45,077 |
| Sep 11, 2025 | 94.64 | 96.43 | 94.64 | 96.43 | 95.90 | 2.06% | 49,020 |
| Sep 10, 2025 | 94.84 | 94.84 | 94.05 | 94.48 | 93.96 | -0.19% | 60,358 |
| Sep 9, 2025 | 95.28 | 95.28 | 94.35 | 94.66 | 94.14 | -0.96% | 69,338 |
| Sep 8, 2025 | 96.04 | 96.04 | 94.55 | 95.58 | 95.05 | -0.26% | 228,158 |
| Sep 5, 2025 | 95.73 | 96.58 | 94.92 | 95.83 | 95.30 | 0.62% | 58,007 |
| Sep 4, 2025 | 93.99 | 95.24 | 93.76 | 95.24 | 94.71 | 1.75% | 87,634 |
| Sep 3, 2025 | 93.41 | 93.92 | 93.01 | 93.60 | 93.08 | -0.02% | 42,718 |
| Sep 2, 2025 | 93.26 | 93.65 | 92.85 | 93.62 | 93.10 | -0.74% | 54,370 |
| Aug 29, 2025 | 94.78 | 95.33 | 94.15 | 94.32 | 93.80 | -0.19% | 192,780 |
| Aug 28, 2025 | 95.01 | 95.01 | 94.00 | 94.50 | 93.98 | -0.44% | 37,957 |
| Aug 27, 2025 | 93.95 | 94.92 | 93.95 | 94.92 | 94.39 | 1.13% | 39,352 |
| Aug 26, 2025 | 93.90 | 94.38 | 93.77 | 93.85 | 93.33 | -0.03% | 18,824 |
| Aug 25, 2025 | 94.13 | 94.24 | 93.80 | 93.88 | 93.36 | -0.76% | 31,573 |
| Aug 22, 2025 | 91.16 | 94.78 | 91.16 | 94.60 | 94.08 | 4.27% | 41,859 |
| Aug 21, 2025 | 90.42 | 90.90 | 90.12 | 90.73 | 90.23 | -0.19% | 26,156 |
| Aug 20, 2025 | 91.48 | 91.48 | 90.56 | 90.90 | 90.40 | -0.73% | 92,918 |
| Aug 19, 2025 | 91.27 | 92.26 | 91.11 | 91.57 | 91.06 | 0.46% | 25,088 |
| Aug 18, 2025 | 91.00 | 91.32 | 90.78 | 91.15 | 90.65 | 0.02% | 27,994 |
| Aug 15, 2025 | 91.70 | 91.70 | 90.72 | 91.13 | 90.63 | -0.65% | 23,470 |
| Aug 14, 2025 | 91.53 | 91.73 | 90.81 | 91.73 | 91.22 | -1.11% | 54,288 |
| Aug 13, 2025 | 90.76 | 92.92 | 90.76 | 92.76 | 92.25 | 2.70% | 83,518 |
| Aug 12, 2025 | 87.99 | 90.37 | 87.99 | 90.32 | 89.82 | 3.40% | 24,775 |
| Aug 11, 2025 | 88.00 | 88.19 | 87.19 | 87.35 | 86.87 | -0.30% | 22,984 |
| Aug 8, 2025 | 87.64 | 87.98 | 87.32 | 87.62 | 87.14 | 0.52% | 32,097 |
| Aug 7, 2025 | 88.01 | 88.26 | 86.75 | 87.17 | 86.69 | -0.25% | 37,560 |
| Aug 6, 2025 | 87.41 | 87.42 | 87.06 | 87.39 | 86.91 | 0.15% | 53,519 |
| Aug 5, 2025 | 87.04 | 87.37 | 86.02 | 87.26 | 86.78 | 0.62% | 68,343 |
| Aug 4, 2025 | 85.89 | 86.72 | 85.55 | 86.72 | 86.24 | 1.65% | 31,409 |
| Aug 1, 2025 | 85.66 | 85.81 | 84.58 | 85.31 | 84.84 | -1.73% | 30,891 |
| Jul 31, 2025 | 87.29 | 87.37 | 86.56 | 86.81 | 86.33 | -1.08% | 88,610 |
| Jul 30, 2025 | 89.02 | 89.24 | 87.16 | 87.76 | 87.28 | -1.32% | 37,965 |
| Jul 29, 2025 | 89.65 | 89.72 | 88.70 | 88.93 | 88.44 | -0.63% | 26,935 |