Skip to main content
logo
Vanguard S&P Small-Cap 600 Value ETF (VIOV)
NYSEARCA: VIOV · Real-Time Price · USD
116.74
+0.20 (0.17%)
Jul 31, 2026, 4:00 PM EDT - Market closed

VIOV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 2026117.25117.25115.50116.74116.740.17%51,753
Jul 30, 2026117.37117.37115.40116.54116.54-0.09%31,779
Jul 29, 2026117.65118.02116.50116.65116.65-1.02%36,411
Jul 28, 2026117.06118.02117.06117.86117.850.79%31,075
Jul 27, 2026117.61117.76116.61116.93116.930.24%33,832
Jul 24, 2026116.77117.61116.45116.65116.640.25%18,839
Jul 23, 2026116.68117.00115.93116.36116.36-1.07%48,457
Jul 22, 2026117.74118.49117.37117.62117.62-0.23%57,555
Jul 21, 2026117.17117.89116.92117.89117.891.04%26,119
Jul 20, 2026117.70117.70116.67116.67116.67-0.77%47,182
Jul 17, 2026117.80118.51117.06117.58117.58-0.74%66,137
Jul 16, 2026116.91118.92116.91118.45118.451.28%49,122
Jul 15, 2026116.52117.57116.52116.95116.950.59%43,511
Jul 14, 2026116.33116.87115.88116.27116.270.16%39,652
Jul 13, 2026116.06116.76115.76116.08116.080.17%38,380
Jul 10, 2026115.62116.12115.57115.88115.880.51%27,188
Jul 9, 2026114.50115.63114.50115.29115.291.30%20,003
Jul 8, 2026114.47114.51113.35113.81113.81-1.19%42,380
Jul 7, 2026115.98116.42115.17115.18115.18-0.91%29,963
Jul 6, 2026116.48116.77115.99116.24116.240.06%34,414
Jul 2, 2026117.33118.10115.52116.17116.17-0.82%37,696
Jul 1, 2026116.98118.46116.98117.13117.13-0.17%51,592
Jun 30, 2026117.21117.66116.64117.33117.330.26%65,488
Jun 29, 2026117.26117.26116.05117.02117.02-0.11%57,866
Jun 26, 2026115.80117.64115.80117.15117.150.66%58,700
Jun 25, 2026115.81116.91115.79116.38116.381.16%45,254
Jun 24, 2026114.00115.60114.00115.04115.040.96%34,409
Jun 23, 2026113.74114.90113.74114.42113.95-0.26%43,491
Jun 22, 2026115.11115.42114.53114.72114.25-0.11%39,404
Jun 18, 2026114.61115.18114.23114.85114.371.43%45,900
Jun 17, 2026115.25115.71112.87113.23112.76-1.76%119,532
Jun 16, 2026115.79116.73114.99115.26114.78-0.45%25,236
Jun 15, 2026116.93117.41115.55115.78115.30-0.41%47,615
Jun 12, 2026115.34116.94115.34116.26115.781.10%26,391
Jun 11, 2026113.89115.05113.09115.00114.521.80%28,157
Jun 10, 2026113.47114.80112.92112.97112.50-0.55%40,944
Jun 9, 2026113.51115.18111.98113.59113.120.91%45,670
Jun 8, 2026112.39113.50112.39112.57112.100.77%27,635
Jun 5, 2026113.07113.50111.50111.71111.25-1.72%36,086
Jun 4, 2026112.62113.90112.59113.67113.201.28%27,716
Jun 3, 2026113.38113.38112.09112.23111.77-1.28%63,552
Jun 2, 2026112.42113.79112.42113.69113.221.15%37,785
Jun 1, 2026111.60112.42111.35112.40111.930.14%55,842
May 29, 2026112.73112.97112.09112.24111.78-0.67%65,474
May 28, 2026112.47113.26112.13113.00112.530.13%30,549
May 27, 2026112.57113.64112.57112.85112.380.31%31,701
May 26, 2026111.84112.57111.81112.50112.031.21%31,545
May 22, 2026110.34111.24110.34111.15110.690.89%44,571
May 21, 2026108.97110.44108.14110.17109.710.50%40,157
May 20, 2026107.70109.66107.05109.62109.172.18%36,286