Vanguard S&P Small-Cap 600 ETF (VIOO)
NYSEARCA: VIOO · Real-Time Price · USD
113.21
-0.17 (-0.15%)
At close: Dec 5, 2025, 4:00 PM EST
113.21
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
VIOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 113.27 | 113.95 | 113.07 | 113.21 | 113.21 | -0.15% | 64,357 |
| Dec 4, 2025 | 113.31 | 113.96 | 112.88 | 113.38 | 113.38 | -0.16% | 59,084 |
| Dec 3, 2025 | 112.29 | 113.71 | 112.21 | 113.56 | 113.56 | 1.41% | 133,300 |
| Dec 2, 2025 | 112.45 | 112.45 | 111.66 | 111.98 | 111.98 | 0.10% | 67,688 |
| Dec 1, 2025 | 111.38 | 112.64 | 111.38 | 111.87 | 111.87 | -0.65% | 37,394 |
| Nov 28, 2025 | 112.74 | 112.74 | 112.28 | 112.60 | 112.60 | 0.12% | 34,072 |
| Nov 26, 2025 | 111.72 | 113.50 | 111.72 | 112.47 | 112.47 | 0.64% | 108,978 |
| Nov 25, 2025 | 109.60 | 112.18 | 109.60 | 111.75 | 111.75 | 2.50% | 73,371 |
| Nov 24, 2025 | 107.72 | 109.21 | 107.56 | 109.02 | 109.02 | 1.33% | 113,442 |
| Nov 21, 2025 | 104.77 | 108.18 | 104.77 | 107.59 | 107.59 | 3.12% | 50,849 |
| Nov 20, 2025 | 107.68 | 107.95 | 104.26 | 104.33 | 104.33 | -1.76% | 61,265 |
| Nov 19, 2025 | 106.42 | 107.09 | 105.77 | 106.20 | 106.20 | -0.10% | 66,681 |
| Nov 18, 2025 | 105.57 | 106.95 | 105.33 | 106.31 | 106.31 | -0.07% | 87,986 |
| Nov 17, 2025 | 108.29 | 108.87 | 106.06 | 106.38 | 106.38 | -2.19% | 85,002 |
| Nov 14, 2025 | 107.45 | 109.11 | 107.45 | 108.76 | 108.76 | -0.03% | 67,627 |
| Nov 13, 2025 | 110.45 | 111.20 | 108.39 | 108.79 | 108.79 | -2.14% | 57,157 |
| Nov 12, 2025 | 111.44 | 112.40 | 111.15 | 111.17 | 111.17 | -0.02% | 66,069 |
| Nov 11, 2025 | 110.98 | 111.47 | 110.57 | 111.19 | 111.19 | 0.35% | 80,650 |
| Nov 10, 2025 | 111.03 | 111.41 | 110.24 | 110.80 | 110.80 | 0.97% | 206,111 |
| Nov 7, 2025 | 108.34 | 109.79 | 108.00 | 109.74 | 109.74 | 0.88% | 65,011 |
| Nov 6, 2025 | 110.43 | 110.56 | 108.78 | 108.78 | 108.78 | -1.34% | 164,366 |
| Nov 5, 2025 | 108.81 | 110.84 | 108.81 | 110.26 | 110.26 | 1.67% | 56,478 |
| Nov 4, 2025 | 108.36 | 109.23 | 108.16 | 108.45 | 108.45 | -1.21% | 68,435 |
| Nov 3, 2025 | 109.31 | 109.80 | 108.16 | 109.78 | 109.78 | 0.22% | 117,284 |
| Oct 31, 2025 | 109.23 | 109.81 | 108.67 | 109.54 | 109.54 | 0.02% | 72,390 |
| Oct 30, 2025 | 109.92 | 110.94 | 109.33 | 109.52 | 109.52 | -0.99% | 70,711 |
| Oct 29, 2025 | 111.75 | 112.47 | 109.79 | 110.62 | 110.62 | -1.36% | 72,952 |
| Oct 28, 2025 | 112.56 | 112.67 | 111.70 | 112.15 | 112.15 | -0.56% | 85,451 |
| Oct 27, 2025 | 113.67 | 113.67 | 112.41 | 112.78 | 112.78 | - | 74,656 |
| Oct 24, 2025 | 112.88 | 113.40 | 112.73 | 112.78 | 112.78 | 0.89% | 72,511 |
| Oct 23, 2025 | 110.60 | 112.00 | 110.50 | 111.79 | 111.79 | 1.15% | 82,155 |
| Oct 22, 2025 | 111.45 | 111.54 | 109.77 | 110.52 | 110.52 | -0.96% | 93,849 |
| Oct 21, 2025 | 110.88 | 111.79 | 110.63 | 111.59 | 111.59 | 0.48% | 92,936 |
| Oct 20, 2025 | 110.49 | 111.30 | 110.49 | 111.06 | 111.06 | 1.58% | 76,705 |
| Oct 17, 2025 | 109.01 | 109.60 | 108.87 | 109.33 | 109.33 | -0.24% | 56,583 |
| Oct 16, 2025 | 111.21 | 111.22 | 109.08 | 109.59 | 109.59 | -1.38% | 101,211 |
| Oct 15, 2025 | 111.02 | 112.00 | 110.08 | 111.12 | 111.12 | 0.90% | 55,692 |
| Oct 14, 2025 | 107.06 | 110.61 | 106.93 | 110.13 | 110.13 | 1.66% | 76,925 |
| Oct 13, 2025 | 107.89 | 108.67 | 107.41 | 108.33 | 108.33 | 1.96% | 67,669 |
| Oct 10, 2025 | 109.85 | 110.14 | 106.21 | 106.25 | 106.25 | -3.17% | 124,669 |
| Oct 9, 2025 | 110.73 | 111.08 | 109.48 | 109.73 | 109.73 | -1.08% | 88,899 |
| Oct 8, 2025 | 110.56 | 111.00 | 109.88 | 110.93 | 110.93 | 0.85% | 44,869 |
| Oct 7, 2025 | 111.78 | 111.78 | 109.96 | 109.99 | 109.99 | -1.39% | 63,579 |
| Oct 6, 2025 | 112.54 | 112.59 | 111.45 | 111.54 | 111.54 | -0.30% | 54,234 |
| Oct 3, 2025 | 111.74 | 112.99 | 111.74 | 111.88 | 111.88 | 0.55% | 106,898 |
| Oct 2, 2025 | 111.05 | 111.32 | 110.21 | 111.27 | 111.27 | 0.35% | 60,913 |
| Oct 1, 2025 | 110.00 | 111.13 | 110.00 | 110.88 | 110.88 | 0.37% | 107,107 |
| Sep 30, 2025 | 110.08 | 110.57 | 109.45 | 110.47 | 110.47 | 0.17% | 74,844 |
| Sep 29, 2025 | 110.97 | 110.97 | 109.86 | 110.28 | 110.28 | 0.08% | 73,592 |
| Sep 26, 2025 | 109.31 | 110.34 | 109.31 | 110.19 | 110.19 | 0.90% | 66,446 |
| Sep 25, 2025 | 109.19 | 109.38 | 108.70 | 109.21 | 109.21 | -0.81% | 62,577 |
| Sep 24, 2025 | 111.08 | 111.34 | 110.06 | 110.10 | 110.10 | -0.86% | 51,917 |
| Sep 23, 2025 | 111.63 | 112.53 | 110.94 | 111.05 | 111.05 | -0.13% | 104,807 |
| Sep 22, 2025 | 110.71 | 111.38 | 110.43 | 111.19 | 111.19 | 0.28% | 75,517 |
| Sep 19, 2025 | 112.51 | 112.51 | 110.76 | 110.88 | 110.88 | -1.24% | 75,920 |
| Sep 18, 2025 | 110.56 | 112.38 | 110.42 | 112.27 | 112.27 | 2.32% | 145,950 |
| Sep 17, 2025 | 110.07 | 112.25 | 109.17 | 109.72 | 109.72 | - | 129,145 |
| Sep 16, 2025 | 110.06 | 110.06 | 109.05 | 109.72 | 109.72 | -0.16% | 82,688 |
| Sep 15, 2025 | 110.30 | 110.57 | 109.76 | 109.90 | 109.90 | 0.09% | 79,227 |
| Sep 12, 2025 | 111.09 | 111.10 | 109.76 | 109.80 | 109.80 | -1.37% | 102,383 |
| Sep 11, 2025 | 109.35 | 111.35 | 109.35 | 111.33 | 111.33 | 2.18% | 122,544 |
| Sep 10, 2025 | 109.51 | 109.75 | 108.60 | 108.96 | 108.96 | -0.35% | 105,204 |
| Sep 9, 2025 | 110.20 | 110.20 | 108.91 | 109.34 | 109.34 | -0.79% | 118,796 |
| Sep 8, 2025 | 110.60 | 110.60 | 109.28 | 110.21 | 110.21 | -0.22% | 423,982 |
| Sep 5, 2025 | 110.68 | 111.48 | 109.39 | 110.45 | 110.45 | 0.32% | 116,499 |
| Sep 4, 2025 | 108.77 | 110.10 | 108.49 | 110.10 | 110.10 | 1.53% | 64,489 |
| Sep 3, 2025 | 108.08 | 109.00 | 107.93 | 108.44 | 108.44 | -0.11% | 64,050 |
| Sep 2, 2025 | 108.02 | 108.61 | 107.71 | 108.56 | 108.56 | -0.85% | 76,987 |
| Aug 29, 2025 | 109.96 | 110.20 | 109.11 | 109.49 | 109.49 | -0.36% | 95,184 |
| Aug 28, 2025 | 110.54 | 110.54 | 109.27 | 109.89 | 109.89 | -0.10% | 57,961 |
| Aug 27, 2025 | 108.92 | 110.12 | 108.92 | 110.00 | 110.00 | 0.82% | 57,066 |
| Aug 26, 2025 | 108.87 | 109.54 | 108.77 | 109.11 | 109.11 | 0.30% | 38,885 |
| Aug 25, 2025 | 109.40 | 109.59 | 108.78 | 108.78 | 108.78 | -0.89% | 56,534 |
| Aug 22, 2025 | 106.32 | 110.01 | 106.32 | 109.76 | 109.76 | 3.82% | 114,970 |
| Aug 21, 2025 | 105.31 | 105.97 | 105.00 | 105.72 | 105.72 | -0.09% | 99,846 |
| Aug 20, 2025 | 106.24 | 106.45 | 105.34 | 105.81 | 105.81 | -0.59% | 46,792 |
| Aug 19, 2025 | 106.60 | 107.30 | 106.05 | 106.44 | 106.44 | 0.12% | 78,234 |
| Aug 18, 2025 | 106.17 | 106.58 | 105.91 | 106.31 | 106.31 | 0.18% | 61,086 |
| Aug 15, 2025 | 106.88 | 107.02 | 105.76 | 106.12 | 106.12 | -0.64% | 52,497 |
| Aug 14, 2025 | 107.09 | 107.09 | 105.96 | 106.80 | 106.80 | -1.39% | 108,769 |
| Aug 13, 2025 | 106.51 | 108.35 | 106.39 | 108.31 | 108.31 | 2.27% | 121,253 |
| Aug 12, 2025 | 103.40 | 106.06 | 103.40 | 105.91 | 105.91 | 3.09% | 116,908 |
| Aug 11, 2025 | 103.04 | 103.50 | 102.54 | 102.74 | 102.74 | -0.04% | 67,789 |
| Aug 8, 2025 | 103.14 | 103.37 | 102.64 | 102.78 | 102.78 | 0.21% | 32,889 |
| Aug 7, 2025 | 103.67 | 103.73 | 102.06 | 102.56 | 102.56 | -0.18% | 90,608 |
| Aug 6, 2025 | 102.89 | 102.96 | 102.43 | 102.74 | 102.74 | 0.02% | 45,556 |
| Aug 5, 2025 | 102.53 | 102.82 | 101.54 | 102.72 | 102.72 | 0.60% | 92,032 |
| Aug 4, 2025 | 101.02 | 102.20 | 100.96 | 102.11 | 102.11 | 1.47% | 103,339 |
| Aug 1, 2025 | 101.15 | 101.15 | 99.39 | 100.63 | 100.63 | -1.59% | 93,621 |
| Jul 31, 2025 | 102.88 | 103.37 | 102.00 | 102.26 | 102.26 | -1.11% | 79,514 |
| Jul 30, 2025 | 104.44 | 104.98 | 102.83 | 103.41 | 103.41 | -0.63% | 104,915 |
| Jul 29, 2025 | 105.01 | 105.01 | 103.99 | 104.07 | 104.07 | -0.48% | 53,874 |
| Jul 28, 2025 | 104.82 | 104.93 | 104.25 | 104.57 | 104.57 | -0.13% | 83,423 |
| Jul 25, 2025 | 104.36 | 104.71 | 103.75 | 104.71 | 104.71 | 0.57% | 53,682 |
| Jul 24, 2025 | 105.24 | 105.24 | 104.05 | 104.12 | 104.12 | -1.52% | 55,806 |
| Jul 23, 2025 | 105.21 | 105.81 | 104.85 | 105.73 | 105.73 | 1.02% | 98,495 |
| Jul 22, 2025 | 103.58 | 104.91 | 103.58 | 104.66 | 104.66 | 1.13% | 78,064 |
| Jul 21, 2025 | 104.33 | 104.55 | 103.42 | 103.49 | 103.49 | -0.14% | 97,705 |
| Jul 18, 2025 | 105.07 | 105.12 | 103.50 | 103.64 | 103.64 | -0.98% | 65,992 |
| Jul 17, 2025 | 103.30 | 104.87 | 103.30 | 104.67 | 104.67 | 1.18% | 96,393 |