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

NYSEARCA: VIOV · Real-Time Price · USD

114.85

+1.62 (1.43%)

At close: Jun 18, 2026, 4:00 PM EDT

114.86

+0.01 (0.01%)

After-hours: Jun 18, 2026, 8:00 PM EDT

VIOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	114.61	115.18	114.23	114.85	114.85	1.43%	45,899
Jun 17, 2026	115.25	115.71	112.87	113.23	113.23	-1.76%	119,532
Jun 16, 2026	115.79	116.73	114.99	115.26	115.26	-0.45%	25,236
Jun 15, 2026	116.93	117.41	115.55	115.78	115.78	-0.41%	47,613
Jun 12, 2026	115.34	116.94	115.34	116.26	116.26	1.10%	26,389
Jun 11, 2026	113.89	115.05	113.09	115.00	115.00	1.80%	28,141
Jun 10, 2026	113.47	114.80	112.92	112.97	112.97	-0.55%	40,939
Jun 9, 2026	113.51	115.18	111.98	113.59	113.59	0.91%	45,670
Jun 8, 2026	112.39	113.50	112.39	112.57	112.57	0.77%	27,635
Jun 5, 2026	113.07	113.50	111.50	111.71	111.71	-1.72%	36,081
Jun 4, 2026	112.62	113.90	112.59	113.67	113.67	1.28%	27,716
Jun 3, 2026	113.38	113.38	112.09	112.23	112.23	-1.28%	63,552
Jun 2, 2026	112.42	113.79	112.42	113.69	113.69	1.15%	37,785
Jun 1, 2026	111.60	112.42	111.35	112.40	112.40	0.14%	55,830
May 29, 2026	112.73	112.97	112.09	112.24	112.24	-0.67%	65,403
May 28, 2026	112.47	113.26	112.13	113.00	113.00	0.13%	30,549
May 27, 2026	112.57	113.64	112.57	112.85	112.85	0.31%	31,701
May 26, 2026	111.84	112.57	111.81	112.50	112.50	1.21%	31,545
May 22, 2026	110.34	111.24	110.34	111.15	111.15	0.89%	44,570
May 21, 2026	108.97	110.44	108.14	110.17	110.17	0.50%	40,157
May 20, 2026	107.70	109.66	107.05	109.62	109.62	2.18%	36,286
May 19, 2026	107.95	108.01	107.00	107.28	107.28	-1.07%	103,478
May 18, 2026	107.93	109.09	107.90	108.44	108.44	0.50%	39,498
May 15, 2026	108.71	108.71	107.75	107.90	107.90	-1.30%	53,100
May 14, 2026	109.17	110.10	109.10	109.32	109.32	0.52%	20,013
May 13, 2026	109.00	109.39	108.39	108.75	108.75	-0.32%	31,272
May 12, 2026	110.07	110.07	108.20	109.10	109.10	-1.10%	55,060
May 11, 2026	111.75	111.76	110.21	110.31	110.31	-1.05%	32,382
May 8, 2026	111.38	111.65	110.83	111.48	111.48	0.74%	26,070
May 7, 2026	112.03	112.11	110.66	110.66	110.66	-0.98%	79,985
May 6, 2026	111.66	112.00	111.43	111.76	111.76	0.65%	119,072
May 5, 2026	110.05	111.36	110.05	111.04	111.04	1.18%	30,217
May 4, 2026	110.63	111.01	109.15	109.75	109.75	-1.21%	46,509
May 1, 2026	111.33	111.38	110.63	111.09	111.09	0.17%	112,652
Apr 30, 2026	109.58	111.36	109.46	110.90	110.90	1.15%	226,437
Apr 29, 2026	110.43	110.56	109.26	109.64	109.64	-0.73%	95,217
Apr 28, 2026	110.94	111.31	110.23	110.45	110.45	-0.37%	34,466
Apr 27, 2026	110.68	111.35	110.55	110.86	110.86	0.38%	68,873
Apr 24, 2026	110.29	110.69	109.51	110.44	110.44	0.56%	40,583
Apr 23, 2026	109.91	110.25	108.92	109.83	109.83	0.06%	77,762
Apr 22, 2026	110.57	110.57	109.47	109.76	109.76	0.08%	46,768
Apr 21, 2026	110.56	111.19	109.35	109.67	109.67	-0.47%	53,781
Apr 20, 2026	109.02	110.36	109.00	110.19	110.19	0.66%	29,057
Apr 17, 2026	108.36	110.25	108.36	109.47	109.47	1.97%	29,435
Apr 16, 2026	106.89	107.50	106.89	107.36	107.36	0.36%	47,294
Apr 15, 2026	106.97	107.05	106.37	106.98	106.98	-	28,653
Apr 14, 2026	106.98	107.33	106.42	106.98	106.98	0.15%	26,409
Apr 13, 2026	105.32	106.82	105.06	106.82	106.82	1.22%	46,199
Apr 10, 2026	105.98	106.00	105.17	105.53	105.53	-0.20%	34,711
Apr 9, 2026	104.59	106.06	104.53	105.74	105.74	0.63%	39,065