Skip to main content
Vanguard S&P Small-Cap 600 ETF (VIOO)
NYSEARCA: VIOO · Real-Time Price · USD
136.54
+1.02 (0.75%)
Jun 26, 2026, 4:00 PM EDT - Market closed

VIOO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026134.90136.75134.85136.54136.540.75%66,314
Jun 25, 2026134.81136.38134.81135.52135.521.22%52,707
Jun 24, 2026132.55134.68132.55133.89133.891.13%50,874
Jun 23, 2026131.26132.98131.26132.39132.39-0.35%45,215
Jun 22, 2026132.91133.42132.69132.85132.850.05%47,758
Jun 18, 2026132.22132.90131.96132.78132.781.84%53,155
Jun 17, 2026132.23133.04130.11130.38130.38-1.46%55,525
Jun 16, 2026133.21133.98131.97132.31132.31-0.53%46,021
Jun 15, 2026134.15134.36132.70133.01133.010.14%62,266
Jun 12, 2026131.97133.63131.83132.82132.820.97%57,033
Jun 11, 2026129.37131.60129.10131.54131.542.51%58,775
Jun 10, 2026129.27130.66128.32128.32128.32-0.73%63,568
Jun 9, 2026129.06131.07126.90129.26129.260.91%68,286
Jun 8, 2026128.61129.21128.05128.09128.090.60%41,570
Jun 5, 2026129.00129.10126.87127.33127.33-1.71%36,475
Jun 4, 2026128.27129.79128.17129.55129.551.23%33,269
Jun 3, 2026128.78128.78127.72127.98127.98-0.88%36,600
Jun 2, 2026127.72129.13127.72129.12129.120.91%65,885
Jun 1, 2026127.50128.15126.72127.95127.95-0.18%231,314
May 29, 2026128.88128.88128.00128.18128.18-0.74%71,951
May 28, 2026128.71129.31127.97129.13129.130.08%42,402
May 27, 2026129.44129.87128.85129.03129.03-0.05%50,042
May 26, 2026128.08129.09127.85129.09129.091.63%55,180
May 22, 2026126.53127.13126.15127.02127.020.87%62,420
May 21, 2026124.73126.35123.86125.92125.920.27%67,342
May 20, 2026123.61125.58122.84125.58125.582.03%43,938
May 19, 2026123.64123.91122.73123.08123.08-0.86%52,796
May 18, 2026124.38124.97123.75124.15124.150.32%49,762
May 15, 2026124.55124.89123.75123.75123.75-1.61%53,205
May 14, 2026125.80126.59125.55125.77125.770.59%64,981
May 13, 2026125.58125.58124.54125.03125.03-0.39%60,885
May 12, 2026126.62126.62124.36125.52125.52-1.06%75,676
May 11, 2026128.12128.32126.81126.86126.86-0.81%88,614
May 8, 2026127.78128.13127.18127.89127.890.43%285,146
May 7, 2026128.70128.86127.05127.34127.34-0.83%91,628
May 6, 2026128.09128.55127.62128.40128.400.58%118,857
May 5, 2026126.60127.97126.36127.66127.661.39%77,954
May 4, 2026126.66127.26125.30125.91125.91-0.90%90,433
May 1, 2026127.39127.39126.41127.05127.050.26%119,943
Apr 30, 2026125.00127.00124.83126.72126.721.81%87,648
Apr 29, 2026125.45125.58124.13124.47124.47-0.80%93,418
Apr 28, 2026126.32126.70125.20125.47125.47-0.53%49,619
Apr 27, 2026126.20126.87125.93126.14126.140.14%107,473
Apr 24, 2026125.63126.30124.87125.96125.960.49%68,028
Apr 23, 2026125.43125.91123.91125.34125.34-0.02%101,770
Apr 22, 2026126.04126.04124.89125.36125.360.37%72,984
Apr 21, 2026126.20126.84124.66124.90124.90-0.70%75,597
Apr 20, 2026124.68125.99124.68125.78125.780.52%87,039
Apr 17, 2026123.88126.16123.87125.13125.132.05%92,112
Apr 16, 2026122.22122.93122.05122.62122.620.29%68,238
Apr 15, 2026122.29122.44121.70122.26122.26-0.08%74,866
Apr 14, 2026122.04122.76121.73122.36122.360.43%71,463
Apr 13, 2026119.79121.88119.79121.84121.841.26%83,343
Apr 10, 2026121.13121.13119.97120.32120.32-0.45%108,288
Apr 9, 2026119.39121.29119.39120.86120.860.69%65,019
Apr 8, 2026120.05120.75119.54120.03120.032.69%135,977
Apr 7, 2026116.27117.23115.98116.89116.890.26%94,662
Apr 6, 2026115.74116.66115.35116.59116.590.56%296,429
Apr 2, 2026113.79116.47113.60115.94115.940.43%94,951
Apr 1, 2026115.56116.54115.40115.44115.440.53%131,548
Mar 31, 2026113.48115.60112.77114.83114.832.80%296,525
Mar 30, 2026113.50113.50111.38111.70111.70-0.70%118,977
Mar 27, 2026113.69113.92112.21112.49112.49-1.57%110,853
Mar 26, 2026114.55115.95114.17114.28114.28-1.15%114,033
Mar 25, 2026115.49115.83114.48115.61115.611.05%172,091
Mar 24, 2026112.94115.22112.72114.41114.410.69%159,154
Mar 23, 2026113.39115.27112.65113.63113.632.18%187,067
Mar 20, 2026113.63113.66110.69111.21111.21-2.03%101,612
Mar 19, 2026111.84114.26111.69113.51113.510.50%59,552
Mar 18, 2026113.95114.20112.94112.94112.94-1.32%72,136
Mar 17, 2026114.20115.00114.00114.45114.450.89%55,621
Mar 16, 2026113.72114.47113.42113.44113.440.70%96,561
Mar 13, 2026113.60113.93112.23112.65112.65-0.12%80,097
Mar 12, 2026113.27113.80112.67112.79112.79-1.81%123,474
Mar 11, 2026114.71115.32113.96114.87114.87-0.24%74,484
Mar 10, 2026115.37117.06114.97115.15115.15-0.45%172,684
Mar 9, 2026113.55115.94111.68115.67115.670.50%191,359
Mar 6, 2026115.97115.97114.47115.10115.10-2.27%164,968
Mar 5, 2026118.75119.34116.95117.77117.77-1.75%93,012
Mar 4, 2026119.93120.27118.86119.87119.870.59%83,889
Mar 3, 2026117.57119.87116.50119.17119.17-1.05%81,855
Mar 2, 2026118.26120.76118.19120.43120.430.64%116,821
Feb 27, 2026120.01120.01118.84119.66119.66-1.34%83,694
Feb 26, 2026120.78121.62119.90121.28121.280.58%128,066
Feb 25, 2026120.93120.93119.35120.58120.580.39%121,091
Feb 24, 2026119.09120.61119.09120.11120.110.96%82,050
Feb 23, 2026121.06121.06118.28118.97118.97-2.09%91,305
Feb 20, 2026120.39121.78120.19121.51121.510.55%91,353
Feb 19, 2026120.59120.87119.93120.85120.85-0.19%171,167
Feb 18, 2026120.80122.10120.64121.08121.080.36%106,512
Feb 17, 2026120.92121.57119.45120.64120.64-0.14%97,334
Feb 13, 2026119.75121.39119.10120.81120.811.13%196,771
Feb 12, 2026122.18122.73118.72119.46119.46-1.77%148,481
Feb 11, 2026122.76123.29121.00121.61121.61-0.24%103,094
Feb 10, 2026122.02122.77121.83121.90121.900.06%197,549
Feb 9, 2026121.80122.22121.08121.83121.83-0.01%91,634
Feb 6, 2026119.81122.11119.81121.84121.842.72%90,939
Feb 5, 2026118.78119.99118.18118.61118.61-0.60%144,251
Feb 4, 2026119.12120.16118.34119.33119.330.87%130,734
Feb 3, 2026118.46119.53116.92118.30118.30-0.16%187,414