Skip to main content
Vanguard S&P Small-Cap 600 Value ETF (VIOV)
NYSEARCA: VIOV · Real-Time Price · USD
98.46
+0.15 (0.15%)
Dec 5, 2025, 4:00 PM EST - Market closed

VIOV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202598.4499.0898.2698.4698.460.15%60,420
Dec 4, 202598.6998.8698.3098.3198.31-0.44%34,126
Dec 3, 202597.6198.8997.6198.7498.741.42%24,374
Dec 2, 202597.9897.9896.8597.3697.360.01%42,926
Dec 1, 202596.7097.8096.7097.3597.35-0.02%30,182
Nov 28, 202597.6297.6297.2597.3797.37-0.09%16,980
Nov 26, 202596.9298.4296.8297.4697.460.66%49,811
Nov 25, 202594.7897.1594.7896.8296.822.84%42,992
Nov 24, 202593.1794.4293.0094.1594.151.32%46,594
Nov 21, 202590.6793.4990.6792.9292.923.20%33,864
Nov 20, 202593.3093.4690.0490.0490.04-2.24%182,015
Nov 19, 202592.6593.1991.7892.1092.10-0.29%22,673
Nov 18, 202592.0092.9591.4692.3792.37-0.19%39,326
Nov 17, 202594.3795.0092.3892.5592.55-2.36%37,932
Nov 14, 202593.5795.0993.5794.7994.790.10%39,289
Nov 13, 202596.3996.5894.3494.7094.70-2.17%31,186
Nov 12, 202596.8497.7896.8096.8096.800.22%26,559
Nov 11, 202595.9696.8595.9696.5996.590.42%26,340
Nov 10, 202596.3696.6795.5796.1996.191.17%37,453
Nov 7, 202593.3895.0893.3295.0895.081.32%30,248
Nov 6, 202595.4095.5593.8193.8493.84-1.84%34,555
Nov 5, 202594.2496.0094.2395.6095.601.83%63,402
Nov 4, 202593.5594.4793.5293.8993.89-1.09%33,877
Nov 3, 202595.0095.0093.5794.9294.92-0.07%28,903
Oct 31, 202594.5995.0094.0294.9994.990.32%26,491
Oct 30, 202595.2195.7894.5794.6994.69-1.13%27,613
Oct 29, 202596.7797.2494.9295.7895.78-1.03%31,296
Oct 28, 202596.9797.1496.2596.7796.77-0.55%19,625
Oct 27, 202597.9898.0596.9197.3097.30-0.05%29,380
Oct 24, 202597.4698.0097.3597.3597.350.76%23,006
Oct 23, 202595.3696.7195.3696.6296.621.31%17,960
Oct 22, 202595.7996.0294.6995.3795.37-0.46%27,835
Oct 21, 202595.3296.2295.1495.8195.810.22%34,111
Oct 20, 202594.7095.7594.7095.6095.601.68%33,531
Oct 17, 202593.9894.1893.5694.0294.02-0.22%22,467
Oct 16, 202595.5495.5493.8694.2394.23-1.21%50,289
Oct 15, 202595.3696.2394.9295.3995.390.71%43,668
Oct 14, 202591.9495.1591.9494.7194.711.51%31,123
Oct 13, 202592.5393.5092.3493.3093.302.29%24,874
Oct 10, 202594.6694.8291.1191.2191.21-3.52%43,083
Oct 9, 202595.6095.6094.3494.5494.54-1.11%37,056
Oct 8, 202595.1895.6594.9595.6195.600.91%40,392
Oct 7, 202596.2696.3194.7094.7494.74-1.61%73,539
Oct 6, 202597.4897.4896.2396.2996.29-0.55%40,241
Oct 3, 202596.3397.7296.3396.8296.820.77%31,195
Oct 2, 202595.8296.1095.2796.0896.080.16%49,487
Oct 1, 202594.6696.0794.6695.9395.930.75%58,616
Sep 30, 202594.7595.2294.1495.2295.220.26%42,615
Sep 29, 202595.5395.5394.5094.9794.970.16%28,938
Sep 26, 202594.0494.9294.0394.8294.821.12%41,161
Sep 25, 202593.9194.1093.4593.7793.77-0.98%100,202
Sep 24, 202595.3695.5794.5794.7094.70-1.08%19,998
Sep 23, 202596.3597.2895.7195.7395.20-0.30%28,746
Sep 22, 202595.8696.2095.5096.0195.490.16%47,411
Sep 19, 202597.3297.3295.7895.8695.33-1.21%96,246
Sep 18, 202595.9697.2495.6497.0396.502.02%38,874
Sep 17, 202595.3897.3395.0695.1194.590.14%53,517
Sep 16, 202595.2895.3894.5294.9894.46-0.40%37,719
Sep 15, 202595.5295.7495.1895.3694.840.22%36,756
Sep 12, 202596.2196.2195.1395.1594.63-1.33%45,077
Sep 11, 202594.6496.4394.6496.4395.902.06%49,020
Sep 10, 202594.8494.8494.0594.4893.96-0.19%60,358
Sep 9, 202595.2895.2894.3594.6694.14-0.96%69,338
Sep 8, 202596.0496.0494.5595.5895.05-0.26%228,158
Sep 5, 202595.7396.5894.9295.8395.300.62%58,007
Sep 4, 202593.9995.2493.7695.2494.721.75%87,634
Sep 3, 202593.4193.9293.0193.6093.09-0.02%42,718
Sep 2, 202593.2693.6592.8593.6293.11-0.74%54,370
Aug 29, 202594.7895.3394.1594.3293.80-0.19%192,780
Aug 28, 202595.0195.0194.0094.5093.98-0.44%37,957
Aug 27, 202593.9594.9293.9594.9294.391.13%39,352
Aug 26, 202593.9094.3893.7793.8593.33-0.03%18,824
Aug 25, 202594.1394.2493.8093.8893.36-0.76%31,573
Aug 22, 202591.1694.7891.1694.6094.084.27%41,859
Aug 21, 202590.4290.9090.1290.7390.23-0.19%26,156
Aug 20, 202591.4891.4890.5690.9090.40-0.73%92,918
Aug 19, 202591.2792.2691.1191.5791.070.46%25,088
Aug 18, 202591.0091.3290.7891.1590.650.02%27,994
Aug 15, 202591.7091.7090.7291.1390.63-0.65%23,470
Aug 14, 202591.5391.7390.8191.7391.23-1.11%54,288
Aug 13, 202590.7692.9290.7692.7692.252.70%83,518
Aug 12, 202587.9990.3787.9990.3289.823.40%24,775
Aug 11, 202588.0088.1987.1987.3586.87-0.30%22,984
Aug 8, 202587.6487.9887.3287.6287.140.52%32,097
Aug 7, 202588.0188.2686.7587.1786.69-0.25%37,560
Aug 6, 202587.4187.4287.0687.3986.910.15%53,519
Aug 5, 202587.0487.3786.0287.2686.780.62%68,343
Aug 4, 202585.8986.7285.5586.7286.241.65%31,409
Aug 1, 202585.6685.8184.5885.3184.84-1.73%30,891
Jul 31, 202587.2987.3786.5686.8186.33-1.08%88,610
Jul 30, 202589.0289.2487.1687.7687.28-1.32%37,965
Jul 29, 202589.6589.7288.7088.9388.44-0.63%26,935
Jul 28, 202589.9289.9289.0289.4989.00-0.13%33,813
Jul 25, 202589.2589.6188.7989.6189.120.55%20,927
Jul 24, 202590.1890.1989.0289.1288.63-1.80%111,628
Jul 23, 202590.0990.7589.7990.7590.251.28%41,191
Jul 22, 202588.5189.8188.3089.6089.111.70%95,331
Jul 21, 202588.5689.1388.0988.1087.620.03%40,022
Jul 18, 202589.2389.2387.9188.0787.59-0.81%38,936
Jul 17, 202587.9288.9587.7088.7988.301.05%47,133