Skip to main content
Vanguard S&P Small-Cap 600 Value ETF (VIOV)
NYSEARCA: VIOV · Real-Time Price · USD
117.15
+0.77 (0.66%)
At close: Jun 26, 2026, 4:00 PM EDT
117.64
+0.49 (0.42%)
After-hours: Jun 26, 2026, 8:00 PM EDT

VIOV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026115.80117.64115.80117.15117.150.66%58,700
Jun 25, 2026115.81116.91115.79116.38116.381.16%45,254
Jun 24, 2026114.00115.60114.00115.04115.040.96%34,409
Jun 23, 2026113.74114.90113.74114.42113.95-0.26%43,491
Jun 22, 2026115.11115.42114.53114.72114.25-0.11%39,404
Jun 18, 2026114.61115.18114.23114.85114.371.43%45,900
Jun 17, 2026115.25115.71112.87113.23112.76-1.76%119,532
Jun 16, 2026115.79116.73114.99115.26114.78-0.45%25,236
Jun 15, 2026116.93117.41115.55115.78115.30-0.41%47,615
Jun 12, 2026115.34116.94115.34116.26115.781.10%26,391
Jun 11, 2026113.89115.05113.09115.00114.521.80%28,157
Jun 10, 2026113.47114.80112.92112.97112.50-0.55%40,944
Jun 9, 2026113.51115.18111.98113.59113.120.91%45,670
Jun 8, 2026112.39113.50112.39112.57112.100.77%27,635
Jun 5, 2026113.07113.50111.50111.71111.25-1.72%36,086
Jun 4, 2026112.62113.90112.59113.67113.201.28%27,716
Jun 3, 2026113.38113.38112.09112.23111.77-1.28%63,552
Jun 2, 2026112.42113.79112.42113.69113.221.15%37,785
Jun 1, 2026111.60112.42111.35112.40111.930.14%55,842
May 29, 2026112.73112.97112.09112.24111.78-0.67%65,474
May 28, 2026112.47113.26112.13113.00112.530.13%30,549
May 27, 2026112.57113.64112.57112.85112.380.31%31,701
May 26, 2026111.84112.57111.81112.50112.031.21%31,545
May 22, 2026110.34111.24110.34111.15110.690.89%44,571
May 21, 2026108.97110.44108.14110.17109.710.50%40,157
May 20, 2026107.70109.66107.05109.62109.172.18%36,286
May 19, 2026107.95108.01107.00107.28106.84-1.07%103,558
May 18, 2026107.93109.09107.90108.44107.990.50%39,498
May 15, 2026108.71108.71107.75107.90107.45-1.30%53,100
May 14, 2026109.17110.10109.10109.32108.870.52%20,013
May 13, 2026109.00109.39108.39108.75108.30-0.32%31,272
May 12, 2026110.07110.07108.20109.10108.65-1.10%55,060
May 11, 2026111.75111.76110.21110.31109.85-1.05%32,382
May 8, 2026111.38111.65110.83111.48111.020.74%26,070
May 7, 2026112.03112.11110.66110.66110.20-0.98%79,985
May 6, 2026111.66112.00111.43111.76111.300.65%119,072
May 5, 2026110.05111.36110.05111.04110.581.18%30,217
May 4, 2026110.63111.01109.15109.75109.30-1.21%46,509
May 1, 2026111.33111.38110.63111.09110.630.17%112,652
Apr 30, 2026109.58111.36109.46110.90110.441.15%226,437
Apr 29, 2026110.43110.56109.26109.64109.19-0.73%95,217
Apr 28, 2026110.94111.31110.23110.45109.99-0.37%34,466
Apr 27, 2026110.68111.35110.55110.86110.400.38%68,873
Apr 24, 2026110.29110.69109.51110.44109.980.56%40,583
Apr 23, 2026109.91110.25108.92109.83109.380.06%77,762
Apr 22, 2026110.57110.57109.47109.76109.310.08%46,768
Apr 21, 2026110.56111.19109.35109.67109.22-0.47%53,781
Apr 20, 2026109.02110.36109.00110.19109.730.66%29,057
Apr 17, 2026108.36110.25108.36109.47109.021.97%29,435
Apr 16, 2026106.89107.50106.89107.36106.920.36%47,294
Apr 15, 2026106.97107.05106.37106.98106.54-28,653
Apr 14, 2026106.98107.33106.42106.98106.540.15%26,409
Apr 13, 2026105.32106.82105.06106.82106.381.22%46,199
Apr 10, 2026105.98106.00105.17105.53105.09-0.20%34,711
Apr 9, 2026104.59106.06104.53105.74105.300.63%39,065
Apr 8, 2026105.28105.68104.67105.08104.652.22%46,106
Apr 7, 2026102.20103.21102.17102.80102.370.25%27,795
Apr 6, 2026101.88102.73101.58102.54102.120.40%38,635
Apr 2, 2026100.66102.58100.42102.13101.710.30%34,860
Apr 1, 2026102.13102.67101.73101.82101.400.08%42,995
Mar 31, 2026100.45102.54100.18101.74101.322.29%68,636
Mar 30, 2026100.74100.8699.2599.4699.05-0.47%38,588
Mar 27, 2026101.08101.3199.8499.9399.52-1.69%80,225
Mar 26, 2026101.37102.80101.37101.65101.23-0.55%46,383
Mar 25, 2026102.08102.26100.99102.21101.791.01%86,612
Mar 24, 202699.68101.7599.24101.19100.771.10%38,336
Mar 23, 2026100.42102.1699.93100.5199.681.76%86,286
Mar 20, 2026100.05100.2898.2998.7797.95-1.35%32,963
Mar 19, 202699.00100.7598.77100.1299.290.34%23,563
Mar 18, 2026100.54100.6899.7699.7898.95-1.10%16,131
Mar 17, 2026100.54101.53100.54100.89100.060.82%26,777
Mar 16, 2026100.78101.08100.07100.0799.240.36%24,185
Mar 13, 2026100.43100.7599.4399.7198.89-0.22%37,691
Mar 12, 2026100.20100.7399.7099.9399.10-1.55%66,723
Mar 11, 2026101.16101.64100.48101.50100.66-0.17%57,056
Mar 10, 2026101.81103.16101.19101.67100.83-0.37%47,629
Mar 9, 2026100.60102.3198.77102.05101.21-0.08%84,750
Mar 6, 2026102.96102.96101.32102.13101.29-2.15%45,560
Mar 5, 2026105.24105.38103.72104.37103.51-1.45%30,817
Mar 4, 2026105.84106.32104.99105.91105.030.70%58,616
Mar 3, 2026103.86105.78102.75105.17104.30-0.90%77,740
Mar 2, 2026104.19106.48104.02106.13105.250.60%59,538
Feb 27, 2026105.90105.90104.75105.50104.63-1.51%33,372
Feb 26, 2026106.35107.21106.06107.12106.230.66%40,457
Feb 25, 2026106.90106.90105.31106.42105.540.03%33,964
Feb 24, 2026105.63106.80105.37106.39105.511.00%38,696
Feb 23, 2026107.75107.75104.85105.34104.47-2.48%45,897
Feb 20, 2026107.37108.40106.94108.02107.130.37%88,092
Feb 19, 2026107.47107.65106.91107.62106.73-0.21%51,902
Feb 18, 2026107.38108.56107.32107.85106.960.70%39,017
Feb 17, 2026107.41108.09106.07107.10106.21-0.41%53,028
Feb 13, 2026106.68107.84106.11107.54106.651.22%21,465
Feb 12, 2026109.20109.39105.22106.24105.36-1.97%51,438
Feb 11, 2026109.48109.94108.25108.37107.47-0.28%37,668
Feb 10, 2026108.49109.54108.49108.67107.770.10%98,565
Feb 9, 2026108.80108.91107.84108.56107.66-0.34%92,319
Feb 6, 2026107.21109.10107.21108.93108.032.33%68,936
Feb 5, 2026106.98107.37105.80106.45105.57-0.90%106,033
Feb 4, 2026106.16107.97106.16107.42106.531.86%47,999
Feb 3, 2026105.33106.58104.35105.46104.590.12%43,762