Get the Stockscreener App
100.60
1.09%
-1.11
After Hours:
100.60
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 January 07, 2026, is $100.60.
- 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 262.26% to $100.60 now.
- The 52-week high stock price for VIOV is $102.04, representing a 1.43% increase from the current share price, occurred on December 12, 2025.
- The 52-week low stock price for VIOV is $70.61, indicating a -29.81% 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 2025 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $101.8 | $100.4 | $1.36 | 38,585.0 | -1.09% |
| Jan 06, 2026 | $101.7 | $99.54 | $2.19 | 60,429.0 | +1.90% |
| Jan 05, 2026 | $100.7 | $98.83 | $1.86 | 62,684.0 | +1.30% |
| Jan 02, 2026 | $98.94 | $97.37 | $1.57 | 66,614.0 | +0.79% |
| Dec 31, 2025 | $98.88 | $97.73 | $1.15 | 60,297.0 | -0.94% |
| Dec 30, 2025 | $99.25 | $98.69 | $0.5605 | 47,233.0 | -0.43% |
| Dec 29, 2025 | $99.70 | $98.86 | $0.845 | 36,458.0 | -0.36% |
| Dec 26, 2025 | $99.59 | $99.01 | $0.58 | 52,664.0 | +0.07% |
| Dec 24, 2025 | $99.56 | $98.86 | $0.70 | 60,329.0 | +0.31% |
| Dec 23, 2025 | $99.55 | $98.89 | $0.66 | 38,200.0 | -0.53% |
| Dec 22, 2025 | $100.1 | $99.40 | $0.6701 | 56,179.0 | -0.05% |
| Dec 19, 2025 | $100.2 | $99.51 | $0.65 | 22,761.0 | -0.19% |
| Dec 18, 2025 | $100.6 | $99.73 | $0.8612 | 20,682.0 | +0.29% |
| Dec 17, 2025 | $100.8 | $99.41 | $1.42 | 37,058.0 | -0.05% |
| Dec 16, 2025 | $100.6 | $99.48 | $1.08 | 17,621.0 | -0.88% |
| Dec 15, 2025 | $101.5 | $100.1 | $1.36 | 35,367.0 | -0.20% |
| 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% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $101.8 | $97.37 | $4.39 | 266,897.0 | +2.91% |
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 | 851,128.0 | +1.36% |
| 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% |
1.16%
0.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):