Skip to main content
IC
Vanguard S&P Small-Cap 600 ETF (VIOO)
NYSEARCA: VIOO · Real-Time Price · USD
99.36
+3.63 (3.79%)
At close: May 12, 2025, 4:00 PM
99.36
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT

VIOO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202599.50100.2298.5399.3699.363.79%135,678
May 9, 202595.8896.2795.3695.7395.730.08%91,420
May 8, 202595.0496.3394.4695.6595.651.79%73,382
May 7, 202594.3294.5293.3193.9793.970.13%100,825
May 6, 202593.4994.4493.0093.8593.85-0.71%136,476
May 5, 202594.2095.1694.2094.5294.52-0.69%93,393
May 2, 202594.2295.4194.0695.1895.182.32%141,166
May 1, 202593.0093.9292.1393.0293.020.75%229,633
Apr 30, 202591.7692.7590.6592.3392.33-0.85%223,132
Apr 29, 202592.2393.4191.6793.1293.120.63%307,287
Apr 28, 202592.3993.0591.4992.5492.540.34%169,326
Apr 25, 202591.6192.2391.1892.2392.23-0.02%99,608
Apr 24, 202590.7492.3390.3192.2592.252.05%88,035
Apr 23, 202591.8493.0190.1590.4090.401.18%199,249
Apr 22, 202588.3389.4887.9089.3589.352.51%156,291
Apr 21, 202588.0088.2786.2087.1687.16-1.82%175,147
Apr 17, 202587.9489.2787.9488.7888.780.86%136,864
Apr 16, 202588.5488.8687.0088.0288.02-1.01%232,272
Apr 15, 202589.1390.0088.5888.9288.92-0.25%138,390
Apr 14, 202589.7889.7887.5689.1489.141.34%203,432
Apr 11, 202586.7788.1985.3187.9687.961.12%189,415
Apr 10, 202588.5188.8484.9786.9986.99-4.48%366,157
Apr 9, 202582.7591.9182.3991.0791.078.68%516,256
Apr 8, 202589.2189.2182.6783.8083.80-2.80%499,331
Apr 7, 202583.9590.3082.8686.2186.21-1.26%716,553
Apr 4, 202587.9288.5885.1187.3187.31-4.31%575,453
Apr 3, 202594.0094.4891.1991.2491.24-7.08%466,418
Apr 2, 202595.4498.4295.4498.1998.191.53%210,411
Apr 1, 202596.2997.3595.4596.7196.710.21%136,208
Mar 31, 202595.0897.0194.4396.5196.510.53%184,870
Mar 28, 202597.9698.0195.4796.0096.00-2.17%153,366
Mar 27, 202598.5398.8297.7998.1398.13-0.40%148,058
Mar 26, 202599.3399.7598.1798.5298.52-0.57%92,258
Mar 25, 202599.6899.8698.8299.0899.08-0.63%114,866
Mar 24, 202598.7099.8398.7099.7199.712.54%150,521
Mar 21, 202596.8597.6296.3597.2497.24-0.68%95,764
Mar 20, 202597.6298.8697.4697.9197.91-0.49%115,769
Mar 19, 202597.1199.0097.1198.3998.391.43%159,036
Mar 18, 202597.1997.2496.6197.0097.00-0.82%629,969
Mar 17, 202596.5898.0396.4897.8097.801.10%168,901
Mar 14, 202595.4296.7494.9696.7496.742.57%169,289
Mar 13, 202595.9996.2293.8694.3294.32-1.75%289,632
Mar 12, 202597.4197.4195.4896.0096.00-0.41%273,592
Mar 11, 202597.0697.7695.6196.4096.40-0.51%258,593
Mar 10, 202597.9498.7396.0796.8996.89-2.43%511,751
Mar 7, 202598.6699.5797.2699.3099.300.57%231,343
Mar 6, 202598.9099.8698.1898.7498.74-1.29%244,347
Mar 5, 202598.96100.0998.37100.03100.031.10%739,248
Mar 4, 202599.19100.5097.7898.9498.94-1.59%440,400
Mar 3, 2025103.13103.5299.91100.54100.54-2.17%212,560