Vanguard S&P Small-Cap 600 Value ETF (VIOV)
NYSEARCA: VIOV · Real-Time Price · USD
78.53
-0.28 (-0.36%)
Apr 25, 2025, 4:00 PM EDT - Market closed
VIOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 78.22 | 78.71 | 77.70 | 78.53 | 78.53 | -0.36% | 27,853 |
| Apr 24, 2025 | 77.19 | 78.83 | 76.82 | 78.81 | 78.81 | 2.32% | 96,151 |
| Apr 23, 2025 | 78.44 | 79.52 | 76.90 | 77.02 | 77.02 | 1.10% | 95,276 |
| Apr 22, 2025 | 75.39 | 76.41 | 75.01 | 76.18 | 76.18 | 2.49% | 81,299 |
| Apr 21, 2025 | 74.78 | 74.93 | 73.63 | 74.33 | 74.33 | -1.63% | 87,041 |
| Apr 17, 2025 | 74.91 | 75.89 | 74.91 | 75.56 | 75.56 | 1.21% | 57,624 |
| Apr 16, 2025 | 75.09 | 75.58 | 73.95 | 74.66 | 74.66 | -1.09% | 55,031 |
| Apr 15, 2025 | 75.53 | 76.51 | 75.24 | 75.48 | 75.48 | -0.29% | 112,056 |
| Apr 14, 2025 | 75.88 | 76.08 | 74.42 | 75.70 | 75.70 | 1.33% | 79,960 |
| Apr 11, 2025 | 73.75 | 74.87 | 72.44 | 74.71 | 74.71 | 0.61% | 98,635 |
| Apr 10, 2025 | 76.07 | 76.10 | 72.50 | 74.26 | 74.26 | -4.64% | 186,897 |
| Apr 9, 2025 | 71.05 | 78.67 | 70.61 | 77.87 | 77.87 | 8.24% | 323,335 |
| Apr 8, 2025 | 76.94 | 76.94 | 70.90 | 71.94 | 71.94 | -3.06% | 205,228 |
| Apr 7, 2025 | 72.90 | 77.80 | 71.50 | 74.21 | 74.21 | -1.77% | 475,632 |
| Apr 4, 2025 | 76.47 | 76.47 | 73.55 | 75.55 | 75.55 | -4.12% | 282,620 |
| Apr 3, 2025 | 81.89 | 82.08 | 78.80 | 78.80 | 78.80 | -7.45% | 171,308 |
| Apr 2, 2025 | 82.90 | 85.27 | 82.90 | 85.14 | 85.14 | 1.51% | 72,686 |
| Apr 1, 2025 | 83.53 | 84.47 | 82.87 | 83.87 | 83.87 | -0.05% | 45,065 |
| Mar 31, 2025 | 82.98 | 84.22 | 82.35 | 83.92 | 83.92 | 0.39% | 87,933 |
| Mar 28, 2025 | 85.32 | 85.32 | 83.23 | 83.59 | 83.59 | -2.38% | 55,890 |
| Mar 27, 2025 | 85.93 | 85.94 | 85.16 | 85.63 | 85.63 | -0.27% | 62,093 |
| Mar 26, 2025 | 86.10 | 86.63 | 85.32 | 85.86 | 85.86 | -0.20% | 30,356 |
| Mar 25, 2025 | 86.59 | 86.66 | 85.81 | 86.03 | 86.03 | -0.93% | 44,097 |
| Mar 24, 2025 | 86.17 | 87.05 | 86.17 | 86.84 | 86.56 | 2.06% | 33,511 |
| Mar 21, 2025 | 84.78 | 85.38 | 84.36 | 85.09 | 84.81 | -0.76% | 31,384 |
| Mar 20, 2025 | 85.43 | 86.51 | 85.43 | 85.74 | 85.46 | -0.26% | 60,013 |
| Mar 19, 2025 | 85.17 | 86.49 | 84.96 | 85.96 | 85.68 | 0.87% | 42,575 |
| Mar 18, 2025 | 85.30 | 85.30 | 84.69 | 85.22 | 84.94 | -0.46% | 31,447 |
| Mar 17, 2025 | 84.57 | 85.77 | 84.57 | 85.61 | 85.33 | 1.31% | 59,168 |
| Mar 14, 2025 | 83.56 | 84.62 | 83.20 | 84.50 | 84.23 | 2.04% | 85,561 |
| Mar 13, 2025 | 83.93 | 84.52 | 82.34 | 82.81 | 82.54 | -1.40% | 92,714 |
| Mar 12, 2025 | 85.20 | 85.23 | 83.59 | 83.99 | 83.72 | -0.64% | 90,021 |
| Mar 11, 2025 | 85.41 | 85.64 | 83.86 | 84.53 | 84.26 | -0.83% | 96,048 |
| Mar 10, 2025 | 86.10 | 87.00 | 84.62 | 85.24 | 84.96 | -2.35% | 133,412 |
| Mar 7, 2025 | 86.64 | 87.50 | 85.81 | 87.29 | 87.01 | 0.70% | 84,999 |
| Mar 6, 2025 | 86.36 | 87.20 | 85.91 | 86.68 | 86.40 | -0.51% | 101,943 |
| Mar 5, 2025 | 86.22 | 87.26 | 85.70 | 87.12 | 86.84 | 1.09% | 79,335 |
| Mar 4, 2025 | 86.58 | 87.56 | 85.39 | 86.18 | 85.90 | -1.64% | 85,671 |
| Mar 3, 2025 | 89.92 | 90.35 | 87.18 | 87.62 | 87.34 | -2.41% | 88,412 |
| Feb 28, 2025 | 89.04 | 89.83 | 88.68 | 89.78 | 89.49 | 0.67% | 64,044 |
| Feb 27, 2025 | 90.28 | 90.38 | 89.18 | 89.18 | 88.89 | -1.31% | 64,978 |
| Feb 26, 2025 | 91.12 | 91.58 | 90.06 | 90.36 | 90.07 | -0.58% | 250,546 |
| Feb 25, 2025 | 90.74 | 91.50 | 90.57 | 90.89 | 90.59 | 0.29% | 71,973 |
| Feb 24, 2025 | 91.41 | 91.54 | 90.63 | 90.63 | 90.34 | -0.37% | 40,947 |
| Feb 21, 2025 | 93.65 | 93.65 | 90.81 | 90.97 | 90.67 | -2.12% | 46,050 |
| Feb 20, 2025 | 93.51 | 93.70 | 92.49 | 92.94 | 92.64 | -0.86% | 39,436 |
| Feb 19, 2025 | 93.56 | 94.06 | 93.39 | 93.75 | 93.45 | -0.46% | 81,043 |
| Feb 18, 2025 | 93.72 | 94.20 | 93.49 | 94.18 | 93.87 | 0.61% | 57,474 |
| Feb 14, 2025 | 93.98 | 94.66 | 93.51 | 93.61 | 93.31 | -0.14% | 43,546 |
| Feb 13, 2025 | 93.16 | 93.80 | 92.76 | 93.74 | 93.44 | 1.48% | 72,209 |