104.66
price up icon1.13%   1.17
after-market After Hours: 104.66
loading

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 July 22, 2025, is $104.66.
  • Vanguard S P Small Cap 600 Etf all-time high stock price is $119.04, occurred on November 25, 2024.
  • 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 143.77% to $104.66 now.
  • The 52-week high stock price for VIOO is $119.04, representing a 13.74% increase from the current share price, occurred on November 25, 2024.
  • The 52-week low stock price for VIOO is $82.39, indicating a -21.28% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Vanguard S P Small Cap 600 Etf (VIOO) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Jul 22, 2025 $104.9 $103.6 $1.32 78,035.0 +1.13%
Jul 21, 2025 $104.5 $103.4 $1.13 97,705.0 -0.14%
Jul 18, 2025 $105.1 $103.5 $1.62 65,980.0 -0.98%
Jul 17, 2025 $104.9 $103.3 $1.57 96,392.0 +1.18%
Jul 16, 2025 $103.5 $101.7 $1.83 71,631.0 +0.67%
Jul 15, 2025 $105.3 $102.6 $2.63 59,380.0 -1.87%
Jul 14, 2025 $104.8 $104.1 $0.779 69,724.0 +0.21%
Jul 11, 2025 $105.2 $104.3 $0.8976 83,943.0 -1.16%
Jul 10, 2025 $106.3 $104.7 $1.61 119,608.0 +1.04%
Jul 09, 2025 $104.7 $103.4 $1.30 441,694.0 +0.71%
Jul 08, 2025 $104.5 $103.2 $1.27 62,235.0 +0.81%
Jul 07, 2025 $104.8 $102.6 $2.15 115,369.0 -1.69%
Jul 03, 2025 $105.0 $104.5 $0.55 44,805.0 +0.63%
Jul 02, 2025 $104.2 $102.6 $1.63 77,739.0 +1.30%
Jul 01, 2025 $104.1 $100.7 $3.41 106,415.0 +1.59%
Jun 30, 2025 $101.8 $101.0 $0.8196 106,426.0 -0.16%
Jun 27, 2025 $102.0 $100.7 $1.36 97,833.0 +0.25%
Jun 26, 2025 $101.2 $99.93 $1.25 103,217.0 +1.51%
Jun 25, 2025 $100.6 $99.55 $1.08 77,985.0 -0.93%
Jun 24, 2025 $100.9 $100.00 $0.9026 52,453.0 +0.99%

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 2025

Month High Low High - Low Volume % Change
Jul, 2025 $106.3 $100.7 $5.63 1,668,690.0 +3.39%
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%

Vanguard S P Small Cap 600 Etf Stock (VIOO) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $101.2 $88.54 $12.63 3,860,633.0 +11.17%
Nov, 2023 $90.84 $81.55 $9.29 3,006,252.0 +8.41%
Oct, 2023 $87.70 $80.90 $6.80 2,526,297.0 -5.84%
Sep, 2023 $94.30 $86.02 $8.28 1,642,829.0 -5.95%
Aug, 2023 $96.57 $89.67 $6.90 2,271,318.0 -4.12%
Jul, 2023 $96.99 $88.92 $8.07 1,649,807.0 +5.47%
Jun, 2023 $92.56 $84.54 $8.02 1,744,060.0 +8.18%
May, 2023 $88.20 $83.00 $5.20 2,916,337.0 -1.64%
Apr, 2023 $89.40 $84.02 $5.38 3,134,558.0 -2.74%
Mar, 2023 $95.52 $83.50 $12.02 2,551,911.0 -5.27%
Feb, 2023 $99.08 $92.76 $6.32 1,509,834.0 -1.25%
Jan, 2023 $94.94 $85.91 $9.03 1,810,800.0 +9.53%
exchange_traded_fund VTV
$178.87
price up icon 0.81%
exchange_traded_fund VUG
$447.28
price down icon 0.60%
exchange_traded_fund IJH
$63.88
price up icon 1.33%
exchange_traded_fund EFA
$89.32
price up icon 0.55%
exchange_traded_fund IWF
$432.64
price down icon 0.63%
exchange_traded_fund QQQ
$561.25
price down icon 0.52%
Cap:     |  Volume (24h):