Skip to main content

Vanguard S&P Small-Cap 600 ETF (NY:VIOO)

95.65 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 95.04 96.33 94.46 95.65 73,383 +1.68(+1.79%)
May 07, 2025 94.32 94.52 93.31 93.97 100,825 +0.12(+0.13%)
May 06, 2025 93.49 94.44 93.00 93.85 136,466 -0.67(-0.71%)
May 05, 2025 94.20 95.16 94.20 94.52 93,393 -0.66(-0.69%)
May 02, 2025 94.22 95.41 94.06 95.18 141,166 +2.16(+2.32%)
May 01, 2025 93.00 93.92 92.13 93.02 229,631 +0.69(+0.75%)
Apr 30, 2025 91.76 92.75 90.65 92.33 223,132 -0.79(-0.85%)
Apr 29, 2025 92.23 93.41 91.67 93.12 307,287 +0.58(+0.63%)
Apr 28, 2025 92.39 93.05 91.49 92.54 169,326 +0.31(+0.34%)
Apr 25, 2025 91.61 92.23 91.17 92.23 99,608 -0.02(-0.02%)
Apr 24, 2025 90.74 92.33 90.31 92.25 86,033 +1.85(+2.05%)
Apr 23, 2025 91.84 93.01 90.15 90.40 199,249 +1.05(+1.18%)
Apr 22, 2025 88.33 89.48 87.90 89.35 156,281 +2.19(+2.51%)
Apr 21, 2025 88.00 88.27 86.20 87.16 175,148 -1.62(-1.82%)
Apr 17, 2025 87.94 89.27 87.94 88.78 136,865 +0.76(+0.86%)
Apr 16, 2025 88.54 88.86 87.00 88.02 232,272 -0.90(-1.01%)
Apr 15, 2025 89.13 90.00 88.58 88.92 138,389 -0.22(-0.25%)
Apr 14, 2025 89.78 89.78 87.56 89.14 203,433 +1.18(+1.34%)
Apr 11, 2025 86.77 88.19 85.31 87.96 189,415 +0.97(+1.12%)
Apr 10, 2025 88.51 88.84 84.97 86.99 366,156 -4.08(-4.48%)
Apr 09, 2025 82.75 91.91 82.39 91.07 516,256 +7.27(+8.68%)
Apr 08, 2025 89.21 89.21 82.67 83.80 499,282 -2.41(-2.80%)
Apr 07, 2025 83.95 89.36 82.86 86.21 716,553 -1.10(-1.26%)
Apr 04, 2025 87.92 88.58 85.11 87.31 575,453 -3.93(-4.31%)
Apr 03, 2025 94.00 94.48 91.19 91.24 466,418 -6.95(-7.08%)
Apr 02, 2025 95.44 98.42 95.44 98.19 210,411 +1.48(+1.53%)
Apr 01, 2025 96.29 97.35 95.45 96.71 136,208 +0.20(+0.21%)
Mar 31, 2025 95.08 97.01 94.43 96.51 184,871 +0.51(+0.53%)
Mar 28, 2025 97.96 98.01 95.47 96.00 153,366 -2.13(-2.17%)
Mar 27, 2025 98.53 98.82 97.79 98.13 148,058 -0.39(-0.40%)
Mar 26, 2025 99.33 99.75 98.17 98.52 92,256 -0.56(-0.57%)
Mar 25, 2025 99.68 99.86 98.82 99.08 114,866 -0.63(-0.63%)
Mar 24, 2025 98.70 99.83 98.70 99.71 150,521 +2.47(+2.54%)
Mar 21, 2025 96.85 97.62 96.35 97.24 95,765 -0.67(-0.68%)
Mar 20, 2025 97.62 98.86 97.46 97.91 115,769 -0.48(-0.49%)
Mar 19, 2025 97.11 99.00 97.11 98.39 159,033 +1.39(+1.43%)
Mar 18, 2025 97.19 97.24 96.61 97.00 629,969 -0.80(-0.82%)
Mar 17, 2025 96.58 98.03 96.48 97.80 168,901 +1.06(+1.10%)
Mar 14, 2025 95.42 96.74 94.96 96.74 169,289 +2.42(+2.57%)
Mar 13, 2025 95.99 96.22 93.86 94.32 289,633 -1.68(-1.75%)
Mar 12, 2025 97.41 97.41 95.47 96.00 273,593 -0.40(-0.41%)
Mar 11, 2025 97.06 97.76 95.61 96.40 258,582 -0.49(-0.51%)
Mar 10, 2025 97.94 98.73 96.07 96.89 511,753 -2.41(-2.43%)
Mar 07, 2025 98.66 99.57 97.26 99.30 231,343 +0.56(+0.57%)
Mar 06, 2025 98.90 99.86 98.18 98.74 244,346 -1.29(-1.29%)
Mar 05, 2025 98.96 100.09 98.37 100.03 739,247 +1.09(+1.10%)
Mar 04, 2025 99.19 100.50 97.78 98.94 440,342 -1.60(-1.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.