Get the Stockscreener App
114.28
1.15%
-1.33
After Hours:
114.33
0.05
+0.04%
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 March 26, 2026, is $114.28.
- Vanguard S P Small Cap 600 Etf all-time high stock price is $123.29, occurred on February 11, 2026.
- 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 166.17% to $114.28 now.
- The 52-week high stock price for VIOO is $123.29, representing a 7.88% increase from the current share price, occurred on February 11, 2026.
- The 52-week low stock price for VIOO is $82.39, indicating a -27.91% 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 2025 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 |
|---|---|---|---|---|---|
| Mar 26, 2026 | $116.0 | $114.2 | $1.78 | 113,973.0 | -1.15% |
| Mar 25, 2026 | $115.8 | $114.5 | $1.35 | 172,089.0 | +1.05% |
| Mar 24, 2026 | $115.2 | $112.7 | $2.50 | 159,153.0 | +0.69% |
| Mar 23, 2026 | $115.3 | $112.7 | $2.62 | 186,867.0 | +2.18% |
| Mar 20, 2026 | $113.7 | $110.7 | $2.97 | 101,347.0 | -2.03% |
| Mar 19, 2026 | $114.3 | $111.7 | $2.57 | 59,549.0 | +0.50% |
| Mar 18, 2026 | $114.2 | $112.9 | $1.26 | 72,104.0 | -1.32% |
| Mar 17, 2026 | $115.0 | $114.0 | $1.00 | 55,620.0 | +0.89% |
| Mar 16, 2026 | $114.5 | $113.4 | $1.05 | 96,561.0 | +0.70% |
| Mar 13, 2026 | $113.9 | $112.2 | $1.70 | 80,092.0 | -0.12% |
| Mar 12, 2026 | $113.8 | $112.7 | $1.13 | 123,442.0 | -1.81% |
| Mar 11, 2026 | $115.3 | $114.0 | $1.36 | 74,244.0 | -0.24% |
| Mar 10, 2026 | $117.1 | $115.0 | $2.09 | 172,684.0 | -0.45% |
| Mar 09, 2026 | $115.9 | $111.7 | $4.26 | 191,250.0 | +0.50% |
| Mar 06, 2026 | $116.0 | $114.5 | $1.50 | 164,942.0 | -2.27% |
| Mar 05, 2026 | $119.3 | $117.0 | $2.39 | 92,820.0 | -1.75% |
| Mar 04, 2026 | $120.3 | $118.9 | $1.40 | 83,885.0 | +0.59% |
| Mar 03, 2026 | $119.9 | $116.5 | $3.36 | 81,650.0 | -1.05% |
| Mar 02, 2026 | $120.8 | $118.2 | $2.57 | 116,592.0 | +0.64% |
| Feb 27, 2026 | $120.0 | $118.8 | $1.17 | 83,511.0 | -1.34% |
| Feb 26, 2026 | $121.6 | $119.9 | $1.72 | 128,055.0 | +0.58% |
| Feb 25, 2026 | $120.9 | $119.3 | $1.58 | 121,089.0 | +0.39% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $120.8 | $110.7 | $10.08 | 2,312,837.0 | -4.50% |
| Feb, 2026 | $123.3 | $116.8 | $6.50 | 2,408,863.0 | +2.07% |
| Jan, 2026 | $121.5 | $110.8 | $10.65 | 2,138,972.0 | +5.65% |
Vanguard S P Small Cap 600 Etf Stock (VIOO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $117.1 | $111.4 | $5.69 | 2,312,028.0 | -0.31% |
| Nov, 2025 | $113.5 | $104.3 | $9.24 | 1,630,143.0 | +2.79% |
| Oct, 2025 | $113.7 | $106.2 | $7.46 | 1,802,535.0 | -0.84% |
| Sep, 2025 | $112.5 | $107.7 | $4.83 | 2,215,334.0 | +0.90% |
| 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% |
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):