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 April 25, 2025, is $92.23.
  • 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 114.82% to $92.23 now.
  • The 52-week high stock price for VIOO is $119.04, representing a 29.07% increase from the current share price, occurred on November 25, 2024.
  • The 52-week low stock price for VIOO is $82.39, indicating a -10.67% 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
Apr 25, 2025 $92.23 $91.17 $1.06 99,608.0 -0.02%
Apr 24, 2025 $92.33 $90.31 $2.02 85,986.0 +2.05%
Apr 23, 2025 $93.01 $90.15 $2.86 199,248.0 +1.18%
Apr 22, 2025 $89.48 $87.90 $1.58 156,142.0 +2.51%
Apr 21, 2025 $88.27 $86.20 $2.07 175,145.0 -1.82%
Apr 17, 2025 $89.27 $87.94 $1.33 136,864.0 +0.86%
Apr 16, 2025 $88.86 $87.00 $1.86 232,268.0 -1.01%
Apr 15, 2025 $90.00 $88.58 $1.42 138,389.0 -0.25%
Apr 14, 2025 $89.78 $87.56 $2.22 203,427.0 +1.34%
Apr 11, 2025 $88.19 $85.31 $2.88 189,305.0 +1.12%
Apr 10, 2025 $88.84 $84.97 $3.87 366,079.0 -4.48%
Apr 09, 2025 $91.91 $82.39 $9.52 516,254.0 +8.68%
Apr 08, 2025 $89.21 $82.67 $6.54 499,111.0 -2.80%
Apr 07, 2025 $90.30 $82.86 $7.44 716,549.0 -1.26%
Apr 04, 2025 $88.58 $85.11 $3.47 575,431.0 -4.31%
Apr 03, 2025 $94.48 $91.19 $3.29 466,406.0 -7.08%
Apr 02, 2025 $98.42 $95.44 $2.98 209,840.0 +1.53%
Apr 01, 2025 $97.35 $95.45 $1.90 136,172.0 +0.21%
Mar 31, 2025 $97.01 $94.43 $2.58 184,771.0 +0.53%
Mar 28, 2025 $98.01 $95.47 $2.54 152,467.0 -2.17%

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
Apr, 2025 $98.42 $82.39 $16.03 5,201,832.0 -4.43%
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
$164.75
price down icon 0.20%
exchange_traded_fund VUG
$376.48
price up icon 1.50%
exchange_traded_fund IJH
$56.59
price down icon 0.46%
exchange_traded_fund EFA
$84.12
price up icon 0.43%
exchange_traded_fund IWF
$364.78
price up icon 1.51%
exchange_traded_fund QQQ
$472.56
price up icon 1.11%
Cap:     |  Volume (24h):