Skip to main content
Vanguard S&P Small-Cap 600 ETF (VIOO)
NYSEARCA: VIOO · Real-Time Price · USD
125.47
-0.67 (-0.53%)
Apr 28, 2026, 4:00 PM EDT - Market closed

VIOO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026126.32126.70125.20125.47125.47-0.53%49,618
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%101,760
Apr 22, 2026126.04126.04124.89125.36125.360.37%72,931
Apr 21, 2026126.20126.84124.66124.90124.90-0.70%75,573
Apr 20, 2026124.68125.99124.68125.78125.780.52%87,037
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%83,075
Apr 10, 2026121.13121.13119.97120.32120.32-0.45%108,285
Apr 9, 2026119.39121.29119.39120.86120.860.69%65,014
Apr 8, 2026120.05120.75119.54120.03120.032.69%135,617
Apr 7, 2026116.27117.23115.98116.89116.890.26%93,510
Apr 6, 2026115.74116.66115.35116.59116.590.56%296,323
Apr 2, 2026113.79116.47113.60115.94115.940.43%94,950
Apr 1, 2026115.56116.54115.40115.44115.440.53%131,547
Mar 31, 2026113.48115.60112.77114.83114.832.80%296,355
Mar 30, 2026113.50113.50111.38111.70111.70-0.70%118,948
Mar 27, 2026113.69113.92112.21112.49112.49-1.57%110,848
Mar 26, 2026114.55115.95114.17114.28114.28-1.15%113,927
Mar 25, 2026115.49115.83114.48115.61115.611.05%172,089
Mar 24, 2026112.94115.22112.72114.41114.410.69%158,995
Mar 23, 2026113.39115.27112.65113.63113.632.18%186,977
Mar 20, 2026113.63113.66110.69111.21111.21-2.03%101,347
Mar 19, 2026111.84114.26111.69113.51113.510.50%59,549
Mar 18, 2026113.95114.20112.94112.94112.94-1.32%72,099
Mar 17, 2026114.20115.00114.00114.45114.450.89%55,620
Mar 16, 2026113.72114.47113.42113.44113.440.70%96,561
Mar 13, 2026113.60113.93112.23112.65112.65-0.12%79,985
Mar 12, 2026113.27113.80112.67112.79112.79-1.81%123,442
Mar 11, 2026114.71115.32113.96114.87114.87-0.24%74,244
Mar 10, 2026115.37117.06114.97115.15115.15-0.45%172,684
Mar 9, 2026113.55115.94111.68115.67115.670.50%191,350
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