Vanguard S P Small Cap 600 Etf (VIOO)

Overview News Price History Option Chain Discussions Forecast Stock Split Dividend History

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 May 26, 2026, is $129.09.

Vanguard S P Small Cap 600 Etf all-time high stock price is $129.09, occurred on May 26, 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 200.67% to $129.09 now.
The 52-week high stock price for VIOO is $129.09, representing a 0.00% increase from the current share price, occurred on May 26, 2026.
The 52-week low stock price for VIOO is $95.86, indicating a -25.74% decrease from the current share price, occurred on June 02, 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 26, 2026	$129.1	$127.8	$1.25	56,680.0	+1.63%
May 22, 2026	$127.1	$126.2	$0.98	62,420.0	+0.87%
May 21, 2026	$126.3	$123.9	$2.49	67,342.0	+0.27%
May 20, 2026	$125.6	$122.8	$2.74	43,938.0	+2.03%
May 19, 2026	$123.9	$122.7	$1.19	52,796.0	-0.86%
May 18, 2026	$125.0	$123.8	$1.22	49,752.0	+0.32%
May 15, 2026	$124.9	$123.7	$1.14	53,204.0	-1.61%
May 14, 2026	$126.6	$125.5	$1.05	64,981.0	+0.59%
May 13, 2026	$125.6	$124.5	$1.04	60,885.0	-0.39%
May 12, 2026	$126.6	$124.4	$2.26	75,675.0	-1.06%
May 11, 2026	$128.3	$126.8	$1.51	88,612.0	-0.81%
May 08, 2026	$128.1	$127.2	$0.9535	285,141.0	+0.43%
May 07, 2026	$128.9	$127.0	$1.81	91,657.0	-0.83%
May 06, 2026	$128.6	$127.6	$0.93	118,856.0	+0.58%
May 05, 2026	$128.0	$126.4	$1.61	77,954.0	+1.39%
May 04, 2026	$127.3	$125.3	$1.96	90,353.0	-0.90%
May 01, 2026	$127.4	$126.4	$0.985	119,943.0	+0.26%
Apr 30, 2026	$127.0	$124.8	$2.17	87,647.0	+1.81%
Apr 29, 2026	$125.6	$124.1	$1.45	93,402.0	-0.80%
Apr 28, 2026	$126.7	$125.2	$1.50	49,618.0	-0.53%

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
May, 2026	$129.1	$122.7	$6.37	1,516,869.0	+1.87%
Apr, 2026	$127.0	$113.6	$13.40	2,058,413.0	+10.35%
Mar, 2026	$120.8	$110.7	$10.08	2,725,052.0	-4.04%
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%