Skip to main content
logo
Vanguard S&P Small-Cap 600 Value ETF (VIOV)
NYSEARCA: VIOV · Real-Time Price · USD
118.85
+0.83 (0.70%)
At close: Aug 21, 2026, 4:00 PM EDT
118.80
-0.05 (-0.04%)
After-hours: Aug 21, 2026, 8:00 PM EDT

VIOV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026118.68118.90118.33118.85118.850.70%31,758
Aug 20, 2026118.34118.61117.99118.02118.02-0.85%27,564
Aug 19, 2026119.48120.03118.94119.03119.030.31%31,726
Aug 18, 2026119.97119.97118.66118.66118.66-1.11%21,341
Aug 17, 2026120.51120.51119.89119.99119.99-0.64%40,419
Aug 14, 2026120.43121.01120.24120.76120.760.26%41,680
Aug 13, 2026119.99120.45119.79120.44120.440.88%42,896
Aug 12, 2026119.30119.66118.56119.39119.390.39%46,523
Aug 11, 2026118.80119.50118.49118.93118.930.29%56,225
Aug 10, 2026119.39119.39118.45118.58118.58-0.75%40,584
Aug 7, 2026118.96119.68118.72119.48119.480.93%29,485
Aug 6, 2026119.45119.64118.35118.38118.38-0.73%49,315
Aug 5, 2026120.65120.65119.25119.25119.25-0.89%21,970
Aug 4, 2026119.04120.54118.55120.32120.321.44%56,611
Aug 3, 2026117.00118.62117.00118.62118.621.61%20,462
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