Get the Stockscreener App
109.76
3.82%
4.04
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 August 22, 2025, is $109.76.
- 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 155.65% to $109.76 now.
- The 52-week high stock price for VIOO is $119.04, representing a 8.45% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for VIOO is $82.39, indicating a -24.94% 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 |
|---|---|---|---|---|---|
| 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% |
| Aug 13, 2025 | $108.3 | $106.4 | $1.96 | 120,762.0 | +2.27% |
| Aug 12, 2025 | $106.1 | $103.4 | $2.66 | 116,870.0 | +3.09% |
| Aug 11, 2025 | $103.5 | $102.5 | $0.965 | 67,789.0 | -0.04% |
| Aug 08, 2025 | $103.4 | $102.6 | $0.735 | 32,884.0 | +0.21% |
| Aug 07, 2025 | $103.7 | $102.1 | $1.67 | 90,609.0 | -0.18% |
| Aug 06, 2025 | $103.0 | $102.4 | $0.5341 | 45,548.0 | +0.02% |
| Aug 05, 2025 | $102.8 | $101.5 | $1.28 | 92,032.0 | +0.60% |
| Aug 04, 2025 | $102.2 | $101.0 | $1.25 | 103,332.0 | +1.47% |
| Aug 01, 2025 | $101.2 | $99.39 | $1.76 | 93,600.0 | -1.59% |
| Jul 31, 2025 | $103.4 | $102.0 | $1.37 | 79,513.0 | -1.11% |
| Jul 30, 2025 | $105.0 | $102.8 | $2.15 | 100,436.0 | -0.63% |
| Jul 29, 2025 | $105.0 | $104.0 | $1.03 | 53,873.0 | -0.48% |
| Jul 28, 2025 | $104.9 | $104.2 | $0.6777 | 83,417.0 | -0.13% |
| Jul 25, 2025 | $104.7 | $103.8 | $0.96 | 53,671.0 | +0.57% |
| Jul 24, 2025 | $105.2 | $104.0 | $1.19 | 55,805.0 | -1.52% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $110.0 | $99.39 | $10.62 | 1,440,532.0 | +7.33% |
| 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% |
1.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):