Vanguard S&P Small-Cap 600 Value ETF (VIOV)

NYSEARCA: VIOV · Real-Time Price · USD

115.88

+0.59 (0.51%)

At close: Jul 10, 2026, 4:00 PM EDT

117.50

+1.62 (1.40%)

Pre-market: Jul 13, 2026, 6:23 AM EDT

VIOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	115.62	116.12	115.57	115.88	115.88	0.51%	27,188
Jul 9, 2026	114.50	115.63	114.50	115.29	115.29	1.30%	20,003
Jul 8, 2026	114.47	114.51	113.35	113.81	113.81	-1.19%	42,380
Jul 7, 2026	115.98	116.42	115.17	115.18	115.18	-0.91%	29,963
Jul 6, 2026	116.48	116.77	115.99	116.24	116.24	0.06%	34,414
Jul 2, 2026	117.33	118.10	115.52	116.17	116.17	-0.82%	37,696
Jul 1, 2026	116.98	118.46	116.98	117.13	117.13	-0.17%	51,592
Jun 30, 2026	117.21	117.66	116.64	117.33	117.33	0.26%	65,488
Jun 29, 2026	117.26	117.26	116.05	117.02	117.02	-0.11%	57,866
Jun 26, 2026	115.80	117.64	115.80	117.15	117.15	0.66%	58,700
Jun 25, 2026	115.81	116.91	115.79	116.38	116.38	1.16%	45,254
Jun 24, 2026	114.00	115.60	114.00	115.04	115.04	0.96%	34,409
Jun 23, 2026	113.74	114.90	113.74	114.42	113.95	-0.26%	43,491
Jun 22, 2026	115.11	115.42	114.53	114.72	114.25	-0.11%	39,404
Jun 18, 2026	114.61	115.18	114.23	114.85	114.37	1.43%	45,900
Jun 17, 2026	115.25	115.71	112.87	113.23	112.76	-1.76%	119,532
Jun 16, 2026	115.79	116.73	114.99	115.26	114.78	-0.45%	25,236
Jun 15, 2026	116.93	117.41	115.55	115.78	115.30	-0.41%	47,615
Jun 12, 2026	115.34	116.94	115.34	116.26	115.78	1.10%	26,391
Jun 11, 2026	113.89	115.05	113.09	115.00	114.52	1.80%	28,157
Jun 10, 2026	113.47	114.80	112.92	112.97	112.50	-0.55%	40,944
Jun 9, 2026	113.51	115.18	111.98	113.59	113.12	0.91%	45,670
Jun 8, 2026	112.39	113.50	112.39	112.57	112.10	0.77%	27,635
Jun 5, 2026	113.07	113.50	111.50	111.71	111.25	-1.72%	36,086
Jun 4, 2026	112.62	113.90	112.59	113.67	113.20	1.28%	27,716
Jun 3, 2026	113.38	113.38	112.09	112.23	111.77	-1.28%	63,552
Jun 2, 2026	112.42	113.79	112.42	113.69	113.22	1.15%	37,785
Jun 1, 2026	111.60	112.42	111.35	112.40	111.93	0.14%	55,842
May 29, 2026	112.73	112.97	112.09	112.24	111.78	-0.67%	65,474
May 28, 2026	112.47	113.26	112.13	113.00	112.53	0.13%	30,549
May 27, 2026	112.57	113.64	112.57	112.85	112.38	0.31%	31,701
May 26, 2026	111.84	112.57	111.81	112.50	112.03	1.21%	31,545
May 22, 2026	110.34	111.24	110.34	111.15	110.69	0.89%	44,571
May 21, 2026	108.97	110.44	108.14	110.17	109.71	0.50%	40,157
May 20, 2026	107.70	109.66	107.05	109.62	109.17	2.18%	36,286
May 19, 2026	107.95	108.01	107.00	107.28	106.84	-1.07%	103,558
May 18, 2026	107.93	109.09	107.90	108.44	107.99	0.50%	39,498
May 15, 2026	108.71	108.71	107.75	107.90	107.45	-1.30%	53,100
May 14, 2026	109.17	110.10	109.10	109.32	108.87	0.52%	20,013
May 13, 2026	109.00	109.39	108.39	108.75	108.30	-0.32%	31,272
May 12, 2026	110.07	110.07	108.20	109.10	108.65	-1.10%	55,060
May 11, 2026	111.75	111.76	110.21	110.31	109.85	-1.05%	32,382
May 8, 2026	111.38	111.65	110.83	111.48	111.02	0.74%	26,070
May 7, 2026	112.03	112.11	110.66	110.66	110.20	-0.98%	79,985
May 6, 2026	111.66	112.00	111.43	111.76	111.30	0.65%	119,072
May 5, 2026	110.05	111.36	110.05	111.04	110.58	1.18%	30,217
May 4, 2026	110.63	111.01	109.15	109.75	109.30	-1.21%	46,509
May 1, 2026	111.33	111.38	110.63	111.09	110.63	0.17%	112,652
Apr 30, 2026	109.58	111.36	109.46	110.90	110.44	1.15%	226,437
Apr 29, 2026	110.43	110.56	109.26	109.64	109.19	-0.73%	95,217