Vanguard S&P Small-Cap 600 Value ETF (VIOV)
NYSEARCA: VIOV · Real-Time Price · USD
83.59
-2.04 (-2.38%)
At close: Mar 28, 2025, 4:00 PM
83.84
+0.25 (0.30%)
After-hours: Mar 28, 2025, 8:00 PM EDT
VIOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 92.29 | 92.79 | 92.07 | 92.37 | 92.07 | -1.55% | 63,439 |
| Feb 11, 2025 | 92.66 | 93.85 | 92.66 | 93.82 | 93.52 | 0.44% | 32,719 |
| Feb 10, 2025 | 93.63 | 93.63 | 93.04 | 93.41 | 93.11 | 0.30% | 53,957 |
| Feb 7, 2025 | 94.66 | 94.66 | 93.10 | 93.13 | 92.83 | -1.81% | 83,658 |
| Feb 6, 2025 | 95.43 | 95.58 | 94.22 | 94.85 | 94.54 | -0.13% | 54,613 |
| Feb 5, 2025 | 94.78 | 95.02 | 94.31 | 94.97 | 94.66 | 0.59% | 57,960 |
| Feb 4, 2025 | 93.05 | 94.41 | 93.00 | 94.41 | 94.10 | 1.28% | 46,472 |
| Feb 3, 2025 | 93.02 | 94.30 | 92.37 | 93.22 | 92.92 | -1.95% | 137,801 |
| Jan 31, 2025 | 95.87 | 96.35 | 94.55 | 95.07 | 94.76 | -0.83% | 262,415 |
| Jan 30, 2025 | 95.75 | 96.53 | 95.34 | 95.87 | 95.56 | 0.91% | 66,485 |
| Jan 29, 2025 | 95.42 | 95.99 | 94.42 | 95.01 | 94.70 | -0.73% | 105,381 |
| Jan 28, 2025 | 96.13 | 96.33 | 95.44 | 95.71 | 95.40 | -0.60% | 36,388 |
| Jan 27, 2025 | 95.67 | 97.00 | 95.67 | 96.29 | 95.98 | 0.43% | 56,250 |
| Jan 24, 2025 | 95.77 | 96.31 | 95.57 | 95.88 | 95.57 | -0.07% | 55,766 |
| Jan 23, 2025 | 95.03 | 95.99 | 94.91 | 95.95 | 95.64 | 0.52% | 53,966 |
| Jan 22, 2025 | 96.14 | 96.15 | 95.35 | 95.45 | 95.14 | -1.12% | 43,437 |
| Jan 21, 2025 | 95.93 | 96.53 | 95.67 | 96.53 | 96.22 | 1.55% | 60,741 |
| Jan 17, 2025 | 95.47 | 95.61 | 94.56 | 95.06 | 94.75 | 0.47% | 65,107 |
| Jan 16, 2025 | 94.18 | 94.78 | 93.55 | 94.62 | 94.31 | 0.34% | 31,843 |