Skip to main content
logo
Vanguard S&P Small-Cap 600 Value ETF (VIOV)
NYSEARCA: VIOV · Real-Time Price · USD
112.35
+0.31 (0.28%)
Oct 5, 2026, 4:00 PM EDT - Market closed

VIOV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 5, 2026111.80112.93111.19112.35112.350.28%141,382
Oct 2, 2026111.90112.72111.83112.04112.041.00%35,436
Oct 1, 2026109.97111.00109.11110.93110.930.85%189,017
Sep 30, 2026111.14111.14110.00110.00110.00-0.64%281,328
Sep 29, 2026111.18111.41110.14110.71110.71-0.47%82,709
Sep 28, 2026111.48111.80110.71111.23111.23-0.73%75,507
Sep 25, 2026111.93112.50111.53112.05112.050.39%111,442
Sep 24, 2026111.96112.04110.96111.62111.62-0.27%56,574
Sep 23, 2026113.02113.02111.87111.92111.92-1.09%47,719
Sep 22, 2026114.03114.50113.42113.60113.150.38%99,941
Sep 21, 2026113.67113.91113.11113.17112.730.04%60,557
Sep 18, 2026113.44113.44112.64113.13112.69-0.70%47,716
Sep 17, 2026115.23115.23113.93113.93113.48-0.08%30,036
Sep 16, 2026115.13115.43113.01114.02113.57-0.81%33,641
Sep 15, 2026115.10115.30114.64114.95114.50-0.12%51,266
Sep 14, 2026115.30115.79114.91115.09114.64-0.41%48,716
Sep 11, 2026116.11116.17115.23115.56115.110.51%32,009
Sep 10, 2026115.38115.46114.64114.97114.52-0.86%95,189
Sep 9, 2026116.64116.88115.78115.97115.51-0.75%41,636
Sep 8, 2026117.88117.88116.76116.85116.39-1.08%35,978
Sep 4, 2026116.95118.17116.94118.13117.670.55%16,114
Sep 3, 2026117.95117.95116.85117.48117.020.23%26,620
Sep 2, 2026116.27117.71116.27117.21116.751.11%41,017
Sep 1, 2026116.97117.28115.75115.92115.46-1.17%51,570
Aug 31, 2026118.01118.08117.02117.29116.83-0.60%55,066
Aug 28, 2026118.63119.11117.90118.00117.54-0.45%32,221
Aug 27, 2026118.22118.59117.87118.53118.060.10%23,757
Aug 26, 2026118.19118.75117.77118.41117.950.04%65,115
Aug 25, 2026118.62118.62117.70118.36117.90-0.06%23,522
Aug 24, 2026118.70119.13118.18118.43117.96-0.35%28,380
Aug 21, 2026118.68118.90118.33118.85118.380.70%31,771
Aug 20, 2026118.34118.61117.99118.02117.56-0.85%27,614
Aug 19, 2026119.48120.03118.94119.03118.560.31%31,729
Aug 18, 2026119.97119.97118.66118.66118.19-1.11%21,358
Aug 17, 2026120.51120.51119.89119.99119.52-0.64%40,420
Aug 14, 2026120.43121.01120.24120.76120.280.26%41,685
Aug 13, 2026119.99120.45119.79120.44119.970.88%42,928
Aug 12, 2026119.30119.66118.56119.39118.920.39%46,524
Aug 11, 2026118.80119.50118.49118.93118.460.29%56,228
Aug 10, 2026119.39119.39118.45118.58118.12-0.75%40,585
Aug 7, 2026118.96119.68118.72119.48119.010.93%29,489
Aug 6, 2026119.45119.64118.35118.38117.92-0.73%49,317
Aug 5, 2026120.65120.65119.25119.25118.78-0.89%21,974
Aug 4, 2026119.04120.54118.55120.32119.851.44%56,612
Aug 3, 2026117.00118.62117.00118.62118.151.61%20,463
Jul 31, 2026117.25117.25115.50116.74116.280.17%51,764
Jul 30, 2026117.37117.37115.40116.54116.08-0.09%31,807
Jul 29, 2026117.65118.02116.50116.65116.19-1.02%36,413
Jul 28, 2026117.06118.02117.06117.86117.390.79%31,078
Jul 27, 2026117.61117.76116.61116.93116.470.24%33,833