Vanguard S&P Small-Cap 600 Value ETF (VIOV)
NYSEARCA: VIOV · Real-Time Price · USD
96.42
-0.35 (-0.36%)
Oct 29, 2025, 10:16 AM EDT - Market open

VIOV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202596.7796.7796.4996.45--0.33%3,254
Oct 28, 202596.9797.1496.2596.7796.77-0.55%19,625
Oct 27, 202597.9898.0596.9197.3097.30-0.05%29,380
Oct 24, 202597.4698.0097.3597.3597.350.76%23,006
Oct 23, 202595.3696.7195.3696.6296.621.31%17,960
Oct 22, 202595.7996.0294.6995.3795.37-0.46%27,835
Oct 21, 202595.3296.2295.1495.8195.810.22%34,111
Oct 20, 202594.7095.7594.7095.6095.601.68%33,531
Oct 17, 202593.9894.1893.5694.0294.02-0.22%22,467
Oct 16, 202595.5495.5493.8694.2394.23-1.21%50,289
Oct 15, 202595.3696.2394.9295.3995.390.71%43,668
Oct 14, 202591.9495.1591.9494.7194.711.51%31,123
Oct 13, 202592.5393.5092.3493.3093.302.29%24,874
Oct 10, 202594.6694.8291.1191.2191.21-3.52%43,083
Oct 9, 202595.6095.6094.3494.5494.54-1.11%37,056
Oct 8, 202595.1895.6594.9595.6195.610.91%40,392
Oct 7, 202596.2696.3194.7094.7494.74-1.61%73,539
Oct 6, 202597.4897.4896.2396.2996.29-0.55%40,241
Oct 3, 202596.3397.7296.3396.8296.820.77%31,195
Oct 2, 202595.8296.1095.2796.0896.080.16%49,487
Oct 1, 202594.6696.0794.6695.9395.930.75%58,616
Sep 30, 202594.7595.2294.1495.2295.220.26%42,615
Sep 29, 202595.5395.5394.5094.9794.970.16%28,938
Sep 26, 202594.0494.9294.0394.8294.821.12%41,161
Sep 25, 202593.9194.1093.4593.7793.77-0.98%100,202
Sep 24, 202595.3695.5794.5794.7094.70-1.08%19,998
Sep 23, 202596.3597.2895.7195.7395.20-0.30%28,746
Sep 22, 202595.8696.2095.5096.0195.480.16%47,411
Sep 19, 202597.3297.3295.7895.8695.33-1.21%96,246
Sep 18, 202595.9697.2495.6497.0396.492.02%38,874
Sep 17, 202595.3897.3395.0695.1194.590.14%53,517
Sep 16, 202595.2895.3894.5294.9894.46-0.40%37,719
Sep 15, 202595.5295.7495.1895.3694.830.22%36,756
Sep 12, 202596.2196.2195.1395.1594.62-1.33%45,077
Sep 11, 202594.6496.4394.6496.4395.902.06%49,020
Sep 10, 202594.8494.8494.0594.4893.96-0.19%60,358
Sep 9, 202595.2895.2894.3594.6694.14-0.96%69,338
Sep 8, 202596.0496.0494.5595.5895.05-0.26%228,158
Sep 5, 202595.7396.5894.9295.8395.300.62%58,007
Sep 4, 202593.9995.2493.7695.2494.711.75%87,634
Sep 3, 202593.4193.9293.0193.6093.08-0.02%42,718
Sep 2, 202593.2693.6592.8593.6293.10-0.74%54,370
Aug 29, 202594.7895.3394.1594.3293.80-0.19%192,780
Aug 28, 202595.0195.0194.0094.5093.98-0.44%37,957
Aug 27, 202593.9594.9293.9594.9294.391.13%39,352
Aug 26, 202593.9094.3893.7793.8593.33-0.03%18,824
Aug 25, 202594.1394.2493.8093.8893.36-0.76%31,573
Aug 22, 202591.1694.7891.1694.6094.084.27%41,859
Aug 21, 202590.4290.9090.1290.7390.23-0.19%26,156
Aug 20, 202591.4891.4890.5690.9090.40-0.73%92,918