Skip to main content
Vanguard S&P Small-Cap 600 ETF (VIOO)
NYSEARCA: VIOO · Real-Time Price · USD
115.10
-2.67 (-2.27%)
Mar 6, 2026, 4:00 PM EST - Market closed

VIOO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026115.97115.97114.47115.10115.10-2.27%164,935
Mar 5, 2026118.75119.34116.95117.77117.77-1.75%92,820
Mar 4, 2026119.93120.27118.86119.87119.870.59%83,885
Mar 3, 2026117.57119.87116.50119.17119.17-1.05%81,650
Mar 2, 2026118.26120.76118.19120.43120.430.64%116,612
Feb 27, 2026120.01120.01118.84119.66119.66-1.34%83,511
Feb 26, 2026120.78121.62119.90121.28121.280.58%127,929
Feb 25, 2026120.93120.93119.35120.58120.580.39%121,089
Feb 24, 2026119.09120.61119.09120.11120.110.96%82,035
Feb 23, 2026121.06121.06118.28118.97118.97-2.09%91,291
Feb 20, 2026120.39121.78120.19121.51121.510.55%91,327
Feb 19, 2026120.59120.87119.93120.85120.85-0.19%171,166
Feb 18, 2026120.80122.10120.64121.08121.080.36%106,495
Feb 17, 2026120.92121.57119.45120.64120.64-0.14%97,332
Feb 13, 2026119.75121.39119.10120.81120.811.13%196,483
Feb 12, 2026122.18122.73118.72119.46119.46-1.77%148,477
Feb 11, 2026122.76123.29121.00121.61121.61-0.24%103,077
Feb 10, 2026122.02122.77121.83121.90121.900.06%197,347
Feb 9, 2026121.80122.22121.08121.83121.83-0.01%91,633
Feb 6, 2026119.81122.11119.81121.84121.842.72%90,738
Feb 5, 2026118.78119.99118.18118.61118.61-0.60%144,149
Feb 4, 2026119.12120.16118.34119.33119.330.87%130,571
Feb 3, 2026118.46119.53116.92118.30118.30-0.16%187,196
Feb 2, 2026116.79118.92116.79118.49118.491.07%148,904
Jan 30, 2026117.08117.93116.28117.23117.23-0.60%114,689
Jan 29, 2026117.84118.38116.51117.94117.940.56%121,716
Jan 28, 2026118.55118.77117.18117.28117.28-0.47%159,397
Jan 27, 2026118.32118.32117.31117.83117.83-0.45%76,277
Jan 26, 2026118.56118.98117.80118.36118.360.11%114,290
Jan 23, 2026120.10120.10117.94118.23118.23-1.80%131,895
Jan 22, 2026120.87121.49120.27120.40120.400.27%127,059
Jan 21, 2026117.88120.40117.88120.08120.082.67%109,184
Jan 20, 2026116.91117.94116.69116.96116.96-1.47%106,715
Jan 16, 2026119.15119.21118.41118.71118.71-0.27%79,394
Jan 15, 2026117.52119.44117.52119.03119.031.47%99,932
Jan 14, 2026116.70117.49116.29117.31117.310.53%108,891
Jan 13, 2026117.11117.40116.51116.69116.69-0.05%83,176
Jan 12, 2026116.07116.99115.67116.75116.750.03%78,157
Jan 9, 2026116.31116.81115.34116.71116.710.72%116,994
Jan 8, 2026113.66116.00113.41115.88115.881.46%132,602
Jan 7, 2026115.24115.24113.75114.21114.21-0.82%67,827
Jan 6, 2026113.37115.16113.04115.16115.161.50%78,428
Jan 5, 2026112.21114.02112.21113.46113.461.23%104,491
Jan 2, 2026111.48112.26110.84112.08112.081.01%128,012
Dec 31, 2025112.12112.12110.90110.96110.96-1.15%66,864
Dec 30, 2025113.16113.16112.25112.25112.25-0.71%82,749
Dec 29, 2025113.33113.65112.77113.05113.05-0.55%101,271
Dec 26, 2025113.69113.69113.14113.67113.67-0.10%71,607
Dec 24, 2025113.30113.78113.08113.78113.780.41%158,579
Dec 23, 2025113.42113.74113.08113.31113.31-0.39%123,143
Dec 22, 2025113.39114.26113.26113.75113.75-0.53%258,376
Dec 19, 2025114.00114.71114.00114.36112.850.18%266,460
Dec 18, 2025114.98115.28114.04114.15112.650.20%76,381
Dec 17, 2025114.44115.55113.77113.92112.42-0.32%64,416
Dec 16, 2025114.90115.30113.87114.28112.77-0.76%64,938
Dec 15, 2025116.36116.36114.90115.16113.64-0.32%86,028
Dec 12, 2025117.05117.07115.21115.53114.01-1.09%75,539
Dec 11, 2025115.55116.84115.55116.80115.261.19%124,295
Dec 10, 2025113.21116.12113.21115.43113.911.91%219,927
Dec 9, 2025112.52113.99112.52113.27111.780.46%68,350
Dec 8, 2025113.83113.83112.65112.75111.26-0.41%105,625
Dec 5, 2025113.27113.95113.07113.21111.72-0.15%64,359
Dec 4, 2025113.31113.96112.88113.38111.89-0.16%59,084
Dec 3, 2025112.29113.71112.21113.56112.061.41%133,304
Dec 2, 2025112.45112.45111.66111.98110.500.10%67,688
Dec 1, 2025111.38112.64111.38111.87110.40-0.65%37,401
Nov 28, 2025112.74112.74112.28112.60111.120.12%34,072
Nov 26, 2025111.72113.50111.72112.47110.990.64%108,978
Nov 25, 2025109.60112.18109.60111.75110.282.50%73,371
Nov 24, 2025107.72109.21107.56109.02107.581.33%113,442
Nov 21, 2025104.77108.18104.77107.59106.173.12%50,849
Nov 20, 2025107.68107.95104.26104.33102.95-1.76%61,265
Nov 19, 2025106.42107.09105.77106.20104.80-0.10%66,681
Nov 18, 2025105.57106.95105.33106.31104.91-0.07%87,986
Nov 17, 2025108.29108.87106.06106.38104.98-2.19%85,002
Nov 14, 2025107.45109.11107.45108.76107.33-0.03%67,627
Nov 13, 2025110.45111.20108.39108.79107.36-2.14%57,157
Nov 12, 2025111.44112.40111.15111.17109.70-0.02%66,069
Nov 11, 2025110.98111.47110.57111.19109.720.35%80,650
Nov 10, 2025111.03111.41110.24110.80109.340.97%206,111
Nov 7, 2025108.34109.79108.00109.74108.290.88%65,011
Nov 6, 2025110.43110.56108.78108.78107.35-1.34%164,366
Nov 5, 2025108.81110.84108.81110.26108.811.67%56,478
Nov 4, 2025108.36109.23108.16108.45107.02-1.21%68,435
Nov 3, 2025109.31109.80108.16109.78108.330.22%117,284
Oct 31, 2025109.23109.81108.67109.54108.100.02%72,390
Oct 30, 2025109.92110.94109.33109.52108.08-0.99%70,711
Oct 29, 2025111.75112.47109.79110.62109.16-1.36%72,952
Oct 28, 2025112.56112.67111.70112.15110.67-0.56%85,451
Oct 27, 2025113.67113.67112.41112.78111.29-74,656
Oct 24, 2025112.88113.40112.73112.78111.290.89%72,511
Oct 23, 2025110.60112.00110.50111.79110.321.15%82,155
Oct 22, 2025111.45111.54109.77110.52109.06-0.96%93,849
Oct 21, 2025110.88111.79110.63111.59110.120.48%92,936
Oct 20, 2025110.49111.30110.49111.06109.601.58%76,705
Oct 17, 2025109.01109.60108.87109.33107.89-0.24%56,583
Oct 16, 2025111.21111.22109.08109.59108.15-1.38%101,211
Oct 15, 2025111.02112.00110.08111.12109.660.90%55,692
Oct 14, 2025107.06110.61106.93110.13108.681.66%76,925
Oct 13, 2025107.89108.67107.41108.33106.901.96%67,669