Get the Stockscreener App
138.89
0.42%
-0.59
After Hours:
138.00
-0.89
-0.64%
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 17, 2026, is $138.89.
- Vanguard S P Small Cap 600 Etf all-time high stock price is $139.70, occurred on August 04, 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 223.49% to $138.89 now.
- The 52-week high stock price for VIOO is $139.70, representing a 0.58% increase from the current share price, occurred on August 04, 2026.
- The 52-week low stock price for VIOO is $104.26, indicating a -24.93% decrease from the current share price, occurred on November 20, 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 17, 2026 | $139.3 | $138.7 | $0.58 | 61,030.0 | -0.42% |
| Aug 14, 2026 | $139.5 | $138.7 | $0.83 | 42,223.0 | +0.48% |
| Aug 13, 2026 | $139.2 | $138.3 | $0.8441 | 65,526.0 | +0.49% |
| Aug 12, 2026 | $138.5 | $137.4 | $1.14 | 53,277.0 | +0.41% |
| Aug 11, 2026 | $138.2 | $137.3 | $0.855 | 75,349.0 | +0.28% |
| Aug 10, 2026 | $137.9 | $137.0 | $0.87 | 67,098.0 | -0.58% |
| Aug 07, 2026 | $138.4 | $137.4 | $1.00 | 74,594.0 | +0.65% |
| Aug 06, 2026 | $138.6 | $136.9 | $1.60 | 74,570.0 | -0.68% |
| Aug 05, 2026 | $139.6 | $138.0 | $1.55 | 86,127.0 | -0.97% |
| Aug 04, 2026 | $139.7 | $137.4 | $2.29 | 209,077.0 | +1.63% |
| Aug 03, 2026 | $137.2 | $135.2 | $2.04 | 152,457.0 | +1.77% |
| Jul 31, 2026 | $135.4 | $133.6 | $1.83 | 115,379.0 | -0.07% |
| Jul 30, 2026 | $135.2 | $133.5 | $1.65 | 44,952.0 | +0.80% |
| Jul 29, 2026 | $135.7 | $133.7 | $1.97 | 46,564.0 | -1.38% |
| Jul 28, 2026 | $135.7 | $134.7 | $1.01 | 76,243.0 | +0.57% |
| Jul 27, 2026 | $135.9 | $134.2 | $1.65 | 69,541.0 | +0.48% |
| Jul 24, 2026 | $135.3 | $134.1 | $1.18 | 44,373.0 | +0.01% |
| Jul 23, 2026 | $134.7 | $133.7 | $0.96 | 47,724.0 | -0.65% |
| Jul 22, 2026 | $136.0 | $134.9 | $1.15 | 51,076.0 | -0.58% |
| Jul 21, 2026 | $136.0 | $134.5 | $1.47 | 65,115.0 | +1.04% |
| Jul 20, 2026 | $135.8 | $134.4 | $1.35 | 76,628.0 | -0.66% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $139.7 | $135.2 | $4.54 | 1,022,358.0 | +3.06% |
| Jul, 2026 | $138.4 | $132.5 | $5.95 | 1,592,148.0 | -2.01% |
| Jun, 2026 | $137.7 | $126.7 | $10.97 | 1,581,124.0 | +7.30% |
| May, 2026 | $129.9 | $122.7 | $7.15 | 1,624,574.0 | +1.15% |
| 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% |
0.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):