Get the Stockscreener App
109.80
1.37%
-1.53
Vanguard S P Small Cap 600 Etf Stock (VIOO) Price History
The historical daily chart and data for Vanguard S P Small Cap 600 Etf stock (VIOO), adjusted for splits and dividends, show that the latest closing stock price as of September 12, 2025, is $109.80.
- Vanguard S P Small Cap 600 Etf all-time high stock price is $119.04, occurred on November 25, 2024.
- The lowest Vanguard S P Small Cap 600 Etf stock price recorded was $42.93 on January 20, 2016. Since then, Vanguard S P Small Cap 600 Etf's stock price has risen over 155.74% to $109.80 now.
- The 52-week high stock price for VIOO is $119.04, representing a 8.42% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for VIOO is $82.39, indicating a -24.96% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Vanguard S P Small Cap 600 Etf (VIOO) stock in the beginning of 2024 was $106.16. The stock closed the year at $86.66, a loss of over -18.37% for the year.
The table below shows more information about VIOO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 12, 2025 | $111.1 | $109.8 | $1.34 | 101,394.0 | -1.37% |
| Sep 11, 2025 | $111.3 | $109.3 | $2.00 | 122,544.0 | +2.18% |
| Sep 10, 2025 | $109.8 | $108.6 | $1.15 | 105,177.0 | -0.35% |
| Sep 09, 2025 | $110.2 | $108.9 | $1.29 | 118,504.0 | -0.79% |
| Sep 08, 2025 | $110.6 | $109.3 | $1.32 | 423,982.0 | -0.22% |
| Sep 05, 2025 | $111.5 | $109.4 | $2.09 | 116,332.0 | +0.32% |
| Sep 04, 2025 | $110.1 | $108.5 | $1.61 | 64,388.0 | +1.53% |
| Sep 03, 2025 | $109.0 | $107.9 | $1.07 | 64,050.0 | -0.11% |
| Sep 02, 2025 | $108.6 | $107.7 | $0.90 | 76,985.0 | -0.85% |
| Aug 29, 2025 | $110.2 | $109.1 | $1.09 | 95,091.0 | -0.36% |
| Aug 28, 2025 | $110.5 | $109.3 | $1.27 | 57,961.0 | -0.10% |
| Aug 27, 2025 | $110.1 | $108.9 | $1.20 | 56,766.0 | +0.82% |
| Aug 26, 2025 | $109.5 | $108.8 | $0.7699 | 38,859.0 | +0.23% |
| Aug 25, 2025 | $109.6 | $108.8 | $0.7689 | 56,406.0 | -0.82% |
| Aug 22, 2025 | $110.0 | $106.3 | $3.69 | 114,952.0 | +3.82% |
| Aug 21, 2025 | $106.0 | $105.0 | $0.9699 | 99,833.0 | -0.09% |
| Aug 20, 2025 | $106.4 | $105.3 | $1.11 | 46,787.0 | -0.59% |
| Aug 19, 2025 | $107.3 | $106.0 | $1.25 | 78,234.0 | +0.12% |
| Aug 18, 2025 | $106.6 | $105.9 | $0.6684 | 61,085.0 | +0.18% |
| Aug 15, 2025 | $107.0 | $105.8 | $1.25 | 52,497.0 | -0.64% |
| Aug 14, 2025 | $107.1 | $106.0 | $1.13 | 108,766.0 | -1.39% |
Vanguard S P Small Cap 600 Etf Stock (VIOO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vanguard S P Small Cap 600 Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VIOO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vanguard S P Small Cap 600 Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vanguard S P Small Cap 600 Etf Stock (VIOO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $111.5 | $107.7 | $3.78 | 1,294,750.0 | +0.28% |
| Aug, 2025 | $110.5 | $99.39 | $11.15 | 1,630,663.0 | +7.07% |
| Jul, 2025 | $106.3 | $100.7 | $5.63 | 2,055,652.0 | +1.02% |
| Jun, 2025 | $102.0 | $95.86 | $6.15 | 2,168,375.0 | +4.02% |
| May, 2025 | $100.3 | $92.13 | $8.13 | 2,279,843.0 | +5.40% |
| Apr, 2025 | $98.42 | $82.39 | $16.03 | 5,801,495.0 | -4.33% |
| Mar, 2025 | $103.5 | $93.86 | $9.66 | 4,995,804.0 | -6.09% |
| Feb, 2025 | $110.1 | $101.4 | $8.72 | 2,693,701.0 | -5.73% |
| Jan, 2025 | $110.7 | $102.9 | $7.83 | 2,837,025.0 | +2.81% |
Vanguard S P Small Cap 600 Etf Stock (VIOO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $117.7 | $104.8 | $12.95 | 3,180,992.0 | -9.42% |
| Nov, 2024 | $119.0 | $105.4 | $13.64 | 2,875,503.0 | +10.90% |
| Oct, 2024 | $110.2 | $104.8 | $5.43 | 1,814,746.0 | -2.52% |
| Sep, 2024 | $109.2 | $99.13 | $10.06 | 2,110,914.0 | +0.73% |
| Aug, 2024 | $109.6 | $96.76 | $12.88 | 2,628,011.0 | -1.55% |
| Jul, 2024 | $111.2 | $97.00 | $14.25 | 3,038,020.0 | +11.08% |
| Jun, 2024 | $101.5 | $95.75 | $5.74 | 1,420,452.0 | -2.38% |
| May, 2024 | $102.4 | $95.87 | $6.56 | 1,474,853.0 | +5.05% |
| Apr, 2024 | $101.7 | $93.54 | $8.20 | 2,106,991.0 | -5.66% |
| Mar, 2024 | $102.0 | $96.00 | $6.03 | 2,331,460.0 | +3.22% |
| Feb, 2024 | $99.51 | $93.67 | $5.84 | 2,089,151.0 | +3.36% |
| Jan, 2024 | $99.49 | $92.93 | $6.56 | 3,336,497.0 | -4.09% |
Vanguard S P Small Cap 600 Etf Stock (VIOO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $101.2 | $88.54 | $12.63 | 3,860,633.0 | +11.17% |
| Nov, 2023 | $90.84 | $81.55 | $9.29 | 3,006,252.0 | +8.41% |
| Oct, 2023 | $87.70 | $80.90 | $6.80 | 2,526,297.0 | -5.84% |
| Sep, 2023 | $94.30 | $86.02 | $8.28 | 1,642,829.0 | -5.95% |
| Aug, 2023 | $96.57 | $89.67 | $6.90 | 2,271,318.0 | -4.12% |
| Jul, 2023 | $96.99 | $88.92 | $8.07 | 1,649,807.0 | +5.47% |
| Jun, 2023 | $92.56 | $84.54 | $8.02 | 1,744,060.0 | +8.18% |
| May, 2023 | $88.20 | $83.00 | $5.20 | 2,916,337.0 | -1.64% |
| Apr, 2023 | $89.40 | $84.02 | $5.38 | 3,134,558.0 | -2.74% |
| Mar, 2023 | $95.52 | $83.50 | $12.02 | 2,551,911.0 | -5.27% |
| Feb, 2023 | $99.08 | $92.76 | $6.32 | 1,509,834.0 | -1.25% |
| Jan, 2023 | $94.94 | $85.91 | $9.03 | 1,810,800.0 | +9.53% |
0.61%
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):