Get the Stockscreener App
100.72
0.96%
-0.9737
After Hours:
100.75
0.0337
+0.03%
Vanguard S P Small Cap 600 Value Etf Stock (VIOV) Price History
The historical daily chart and data for Vanguard S P Small Cap 600 Value Etf stock (VIOV), adjusted for splits and dividends, show that the latest closing stock price as of December 12, 2025, is $100.72.
- Vanguard S P Small Cap 600 Value Etf all-time high stock price is $102.53, occurred on November 25, 2024.
- The lowest Vanguard S P Small Cap 600 Value Etf stock price recorded was $27.77 on August 24, 2015. Since then, Vanguard S P Small Cap 600 Value Etf's stock price has risen over 262.68% to $100.72 now.
- The 52-week high stock price for VIOV is $102.04, representing a 1.31% increase from the current share price, occurred on December 12, 2025.
- The 52-week low stock price for VIOV is $70.61, indicating a -29.89% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Vanguard S P Small Cap 600 Value Etf (VIOV) stock in the beginning of 2024 was $91.58. The stock closed the year at $78.53, a loss of over -14.26% for the year.
The table below shows more information about VIOV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 12, 2025 | $102.0 | $100.5 | $1.51 | 32,428.0 | -0.96% |
| Dec 11, 2025 | $101.9 | $100.7 | $1.17 | 34,236.0 | +0.99% |
| Dec 10, 2025 | $101.2 | $98.36 | $2.82 | 75,037.0 | +2.30% |
| Dec 09, 2025 | $99.06 | $97.87 | $1.19 | 30,665.0 | +0.54% |
| Dec 08, 2025 | $98.73 | $97.90 | $0.83 | 62,368.0 | -0.57% |
| Dec 05, 2025 | $99.08 | $98.26 | $0.8199 | 60,420.0 | +0.15% |
| Dec 04, 2025 | $98.86 | $98.30 | $0.555 | 34,048.0 | -0.44% |
| Dec 03, 2025 | $98.89 | $97.61 | $1.28 | 24,374.0 | +1.42% |
| Dec 02, 2025 | $97.98 | $96.85 | $1.13 | 42,926.0 | +0.01% |
| Dec 01, 2025 | $97.80 | $96.70 | $1.10 | 30,074.0 | -0.02% |
| Nov 28, 2025 | $97.62 | $97.25 | $0.37 | 16,980.0 | -0.09% |
| Nov 26, 2025 | $98.42 | $96.82 | $1.60 | 49,811.0 | +0.66% |
| Nov 25, 2025 | $97.15 | $94.78 | $2.37 | 42,992.0 | +2.84% |
| Nov 24, 2025 | $94.42 | $93.00 | $1.42 | 45,464.0 | +1.32% |
| Nov 21, 2025 | $93.49 | $90.67 | $2.82 | 33,864.0 | +3.20% |
| Nov 20, 2025 | $93.46 | $90.04 | $3.42 | 182,015.0 | -2.24% |
| Nov 19, 2025 | $93.19 | $91.78 | $1.41 | 22,673.0 | -0.29% |
| Nov 18, 2025 | $92.94 | $91.46 | $1.48 | 39,246.0 | -0.19% |
| Nov 17, 2025 | $95.00 | $92.38 | $2.62 | 37,930.0 | -2.36% |
| Nov 14, 2025 | $95.09 | $93.57 | $1.52 | 39,288.0 | +0.10% |
Vanguard S P Small Cap 600 Value Etf Stock (VIOV) 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 Value Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VIOV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vanguard S P Small Cap 600 Value Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vanguard S P Small Cap 600 Value Etf Stock (VIOV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $102.0 | $96.70 | $5.34 | 459,004.0 | +3.44% |
| Nov, 2025 | $98.42 | $90.04 | $8.38 | 822,664.0 | +2.51% |
| Oct, 2025 | $98.05 | $91.11 | $6.94 | 816,218.0 | -0.24% |
| Sep, 2025 | $97.33 | $92.85 | $4.48 | 1,266,722.0 | +0.95% |
| Aug, 2025 | $95.33 | $84.58 | $10.75 | 996,695.0 | +8.65% |
| Jul, 2025 | $90.83 | $85.10 | $5.73 | 1,006,996.0 | +1.45% |
| Jun, 2025 | $86.52 | $81.05 | $5.47 | 1,116,629.0 | +3.94% |
| May, 2025 | $85.55 | $78.81 | $6.74 | 1,823,388.0 | +4.24% |
| Apr, 2025 | $85.27 | $70.61 | $14.66 | 2,655,626.0 | -5.88% |
| Mar, 2025 | $90.35 | $82.34 | $8.01 | 1,394,879.0 | -6.53% |
| Feb, 2025 | $95.58 | $88.68 | $6.90 | 1,362,699.0 | -5.56% |
| Jan, 2025 | $97.00 | $90.09 | $6.91 | 1,393,323.0 | +1.87% |
Vanguard S P Small Cap 600 Value Etf Stock (VIOV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $101.5 | $91.84 | $9.63 | 1,332,314.0 | -7.88% |
| Nov, 2024 | $102.5 | $91.03 | $11.50 | 1,378,729.0 | +10.81% |
| Oct, 2024 | $94.39 | $89.31 | $5.08 | 874,202.0 | -1.55% |
| Sep, 2024 | $94.47 | $85.55 | $8.92 | 1,061,259.0 | +0.13% |
| Aug, 2024 | $94.17 | $83.00 | $11.17 | 1,407,330.0 | -1.39% |
| Jul, 2024 | $95.49 | $82.27 | $13.22 | 1,422,974.0 | +11.92% |
| Jun, 2024 | $87.27 | $81.76 | $5.51 | 1,104,345.0 | -3.19% |
| May, 2024 | $88.89 | $82.72 | $6.17 | 1,002,203.0 | +4.46% |
| Apr, 2024 | $88.52 | $80.83 | $7.69 | 1,140,732.0 | -6.42% |
| Mar, 2024 | $88.86 | $83.69 | $5.17 | 1,079,971.0 | +3.28% |
| Feb, 2024 | $87.15 | $81.91 | $5.24 | 1,309,827.0 | +2.33% |
| Jan, 2024 | $89.32 | $81.76 | $7.56 | 1,521,940.0 | -5.47% |
Vanguard S P Small Cap 600 Value Etf Stock (VIOV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $90.33 | $78.23 | $12.10 | 1,656,291.0 | +12.54% |
| Nov, 2023 | $79.94 | $71.48 | $8.46 | 1,369,603.0 | +9.04% |
| Oct, 2023 | $77.05 | $70.68 | $6.37 | 1,295,950.0 | -6.40% |
| Sep, 2023 | $83.91 | $76.14 | $7.77 | 670,169.0 | -6.83% |
| Aug, 2023 | $86.80 | $79.91 | $6.89 | 637,279.0 | -4.98% |
| Jul, 2023 | $87.20 | $79.33 | $7.87 | 771,181.0 | +5.99% |
| Jun, 2023 | $83.18 | $75.65 | $7.53 | 938,199.0 | +8.20% |
| May, 2023 | $79.77 | $75.09 | $4.68 | 1,230,602.0 | -3.77% |
| Apr, 2023 | $81.37 | $76.30 | $5.07 | 1,115,658.0 | -2.35% |
| Mar, 2023 | $88.55 | $75.44 | $13.11 | 1,989,769.0 | -6.89% |
| Feb, 2023 | $92.20 | $85.58 | $6.62 | 1,285,586.0 | -1.55% |
| Jan, 2023 | $88.19 | $78.18 | $10.01 | 1,578,752.0 | +12.20% |
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):