Vanguard S&P Small-Cap 600 Value ETF (VIOV)
NYSEARCA: VIOV · Real-Time Price · USD
90.97
-1.97 (-2.12%)
Feb 21, 2025, 4:00 PM EST - Market closed

VIOV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202593.6593.6590.8190.9790.97-2.12%46,050
Feb 20, 202593.5193.7092.4992.9492.94-0.86%39,436
Feb 19, 202593.5694.0693.3993.7593.75-0.46%81,043
Feb 18, 202593.7294.2093.4994.1894.180.61%57,474
Feb 14, 202593.9894.6693.5193.6193.61-0.14%43,546
Feb 13, 202593.1693.8092.7693.7493.741.48%72,209
Feb 12, 202592.2992.7992.0792.3792.37-1.55%63,439
Feb 11, 202592.6693.8592.6693.8293.820.44%32,719
Feb 10, 202593.6393.6393.0493.4193.410.30%53,957
Feb 7, 202594.6694.6693.1093.1393.13-1.81%83,658
Feb 6, 202595.4395.5894.2294.8594.85-0.13%54,613
Feb 5, 202594.7895.0294.3194.9794.970.59%57,960
Feb 4, 202593.0594.4193.0094.4194.411.28%46,472
Feb 3, 202593.0294.3092.3793.2293.22-1.95%137,801
Jan 31, 202595.8796.3594.5595.0795.07-0.83%262,415
Jan 30, 202595.7596.5395.3495.8795.870.91%66,485
Jan 29, 202595.4295.9994.4295.0195.01-0.73%105,381
Jan 28, 202596.1396.3395.4495.7195.71-0.60%36,388
Jan 27, 202595.6797.0095.6796.2996.290.43%56,250
Jan 24, 202595.7796.3195.5795.8895.88-0.07%55,766
Jan 23, 202595.0395.9994.9195.9595.950.52%53,966
Jan 22, 202596.1496.1595.3595.4595.45-1.12%43,437
Jan 21, 202595.9396.5395.6796.5396.531.55%60,741
Jan 17, 202595.4795.6194.5695.0695.060.47%65,107
Jan 16, 202594.1894.7893.5594.6294.620.34%31,843
Jan 15, 202595.0095.0093.8894.3094.301.56%41,454
Jan 14, 202592.1592.8591.6192.8592.851.46%115,293
Jan 13, 202590.1991.5190.0991.5191.510.58%50,072
Jan 10, 202591.7091.7090.3790.9890.98-1.89%69,213
Jan 8, 202592.3292.9291.7292.7392.73-0.27%47,835
Jan 7, 202593.9194.3092.5792.9892.98-0.66%41,380
Jan 6, 202594.1095.0193.6093.6093.60-0.07%43,972
Jan 3, 202593.1693.7892.4193.6793.670.94%64,557
Jan 2, 202594.3594.5892.5292.8092.80-0.57%82,528
Dec 31, 202493.4494.1693.0593.3393.330.44%82,391
Dec 30, 202492.8793.3891.8492.9292.92-0.80%136,546
Dec 27, 202494.1994.7692.9993.6793.67-1.06%51,599
Dec 26, 202493.5994.8693.2794.6794.670.47%52,501
Dec 24, 202493.5094.2393.0294.2394.231.00%38,037
Dec 23, 202493.3893.4492.7493.3093.30-0.68%38,986
Dec 20, 202492.4895.0692.4893.9493.460.87%44,666
Dec 19, 202494.4794.9693.1393.1392.65-0.42%60,567
Dec 18, 202498.0498.4493.1293.5293.04-4.22%62,995
Dec 17, 202498.6698.8497.4997.6497.14-1.36%40,150
Dec 16, 202498.5199.4198.5198.9998.480.14%71,004
Dec 13, 202499.4899.4898.2298.8598.34-0.50%30,656
Dec 12, 202499.70100.0899.2999.3598.84-0.67%36,092
Dec 11, 2024100.25100.4599.62100.0299.500.61%56,762
Dec 10, 202499.99100.1898.9799.4198.90-0.45%68,151
Dec 9, 2024100.36101.0199.8099.8699.350.18%71,909
Dec 6, 2024100.29100.2999.3299.6899.170.23%61,784
Dec 5, 2024100.70100.7499.4399.4598.94-1.33%108,029
Dec 4, 2024100.37100.8399.99100.79100.270.52%94,498
Dec 3, 2024100.97100.9899.97100.2799.75-0.74%74,896
Dec 2, 2024100.99101.47100.06101.02100.500.15%132,764
Nov 29, 2024101.34101.59100.63100.87100.350.19%141,273
Nov 27, 2024101.22101.97100.58100.68100.160.14%62,848
Nov 26, 2024101.01101.01100.00100.54100.02-0.83%75,159
Nov 25, 2024100.45102.53100.45101.38100.861.90%48,482
Nov 22, 202497.9999.6697.9999.4998.981.86%50,512
Nov 21, 202496.5698.0396.4197.6797.171.50%80,309
Nov 20, 202496.0096.2395.3496.2395.730.05%33,128
Nov 19, 202495.0596.3295.0096.1895.68-0.07%42,393
Nov 18, 202496.4696.9196.1796.2595.75-0.05%46,203
Nov 15, 202497.1997.3495.9696.3095.80-0.84%52,312
Nov 14, 202498.5298.6196.7597.1296.62-1.09%65,504
Nov 13, 202499.80100.0198.1698.1997.68-0.83%63,748
Nov 12, 2024100.22100.7098.7399.0198.50-1.70%113,228
Nov 11, 2024100.28101.21100.19100.72100.201.52%81,630
Nov 8, 202498.6299.3898.5899.2198.700.56%62,266
Nov 7, 202499.0099.7198.0798.6698.15-0.66%103,872
Nov 6, 202497.5999.4497.5999.3298.816.15%116,999
Nov 5, 202491.6093.5791.6093.5793.091.97%38,442
Nov 4, 202491.0392.4091.0391.7691.290.51%67,678
Nov 1, 202491.6992.1291.1191.2990.820.29%33,202
Oct 31, 202492.2792.5791.0091.0390.56-1.61%50,071
Oct 30, 202492.0993.6692.0992.5292.040.31%29,116
Oct 29, 202491.9192.3091.7092.2391.76-0.19%40,895
Oct 28, 202491.4692.6691.4692.4191.931.61%65,382
Oct 25, 202491.9392.0490.7990.9590.48-0.43%28,253
Oct 24, 202491.4991.5890.8191.3490.870.24%59,314
Oct 23, 202491.2791.5790.5391.1290.65-0.56%24,800
Oct 22, 202491.9791.9791.3191.6391.16-0.43%37,667
Oct 21, 202493.8193.8992.0392.0391.56-2.19%37,175
Oct 18, 202494.3994.3993.8394.0993.61-0.02%33,872
Oct 17, 202494.2894.2893.5194.1193.630.01%29,571
Oct 16, 202493.4094.2993.4094.1093.621.50%39,912
Oct 15, 202492.2893.8892.1592.7192.230.55%41,079
Oct 14, 202491.7392.2891.1992.2091.730.60%59,540
Oct 11, 202489.9491.7589.9491.6591.181.88%19,600
Oct 10, 202489.8590.0389.3189.9689.50-0.71%24,674
Oct 9, 202490.0491.1789.9490.6090.130.40%20,934
Oct 8, 202490.3790.5989.8890.2489.78-0.11%37,285
Oct 7, 202490.9890.9889.7390.3489.87-0.91%32,122
Oct 4, 202491.0691.5390.6191.1790.701.44%35,885
Oct 3, 202490.0490.2589.4789.8889.42-0.77%41,326
Oct 2, 202490.6491.4890.4890.5890.11-0.67%23,883
Oct 1, 202492.4892.4890.6191.1990.72-1.37%62,191
Sep 30, 202492.0592.7091.7492.4691.980.17%62,855
Sep 27, 202492.2993.1791.9592.3091.820.29%73,320