Get the Stockscreener App
107.93
1.29%
-1.41
After Hours:
108.04
0.11
+0.10%
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 February 07, 2025, is $107.93.
- 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 151.38% to $107.93 now.
- The 52-week high stock price for VIOO is $119.04, representing a 10.29% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for VIOO is $93.54, indicating a -13.33% decrease from the current share price, occurred on April 19, 2024.
- 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $109.4 | $107.7 | $1.66 | 104,112.0 | -1.29% |
| Feb 06, 2025 | $110.1 | $108.7 | $1.42 | 140,425.0 | -0.29% |
| Feb 05, 2025 | $109.8 | $109.1 | $0.70 | 92,364.0 | +0.68% |
| Feb 04, 2025 | $108.9 | $107.3 | $1.58 | 95,451.0 | +1.39% |
| Feb 03, 2025 | $108.4 | $106.2 | $2.14 | 294,732.0 | -1.46% |
| Jan 31, 2025 | $110.6 | $108.7 | $1.92 | 183,767.0 | -1.00% |
| Jan 30, 2025 | $110.7 | $109.4 | $1.38 | 146,652.0 | +1.10% |
| Jan 29, 2025 | $109.9 | $108.3 | $1.68 | 133,261.0 | -0.36% |
| Jan 28, 2025 | $109.7 | $108.8 | $0.87 | 65,346.0 | -0.06% |
| Jan 27, 2025 | $110.4 | $108.8 | $1.64 | 121,589.0 | -0.32% |
| Jan 24, 2025 | $110.1 | $109.3 | $0.86 | 110,476.0 | -0.04% |
| Jan 23, 2025 | $110.0 | $108.9 | $1.11 | 109,202.0 | +0.20% |
| Jan 22, 2025 | $110.3 | $109.4 | $0.929 | 78,812.0 | -0.82% |
| Jan 21, 2025 | $110.5 | $109.5 | $0.955 | 201,244.0 | +1.76% |
| Jan 17, 2025 | $109.3 | $108.2 | $1.11 | 101,457.0 | +0.43% |
| Jan 16, 2025 | $108.3 | $107.0 | $1.29 | 227,735.0 | +0.31% |
| Jan 15, 2025 | $108.7 | $107.2 | $1.45 | 83,156.0 | +1.59% |
| Jan 14, 2025 | $106.1 | $104.8 | $1.30 | 163,831.0 | +1.42% |
| Jan 13, 2025 | $104.6 | $102.9 | $1.68 | 139,385.0 | +0.58% |
| Jan 10, 2025 | $105.0 | $103.5 | $1.49 | 186,134.0 | -2.16% |
| Jan 08, 2025 | $106.3 | $104.9 | $1.47 | 171,892.0 | +0.11% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $110.1 | $106.2 | $3.88 | 831,196.0 | -1.00% |
| 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% |
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):