Get the Stockscreener App
128.40
0.58%
0.74
After Hours:
128.48
0.08
+0.06%
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 May 06, 2026, is $128.40.
- Vanguard S P Small Cap 600 Etf all-time high stock price is $127.39, occurred on May 01, 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 199.06% to $128.40 now.
- The 52-week high stock price for VIOO is $127.39, representing a -0.79% increase from the current share price, occurred on May 01, 2026.
- The 52-week low stock price for VIOO is $93.00, indicating a -27.57% decrease from the current share price, occurred on May 06, 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 |
|---|---|---|---|---|---|
| May 06, 2026 | $128.6 | $127.6 | $0.93 | 118,856.0 | +0.58% |
| May 05, 2026 | $128.0 | $126.4 | $1.61 | 77,954.0 | +1.39% |
| May 04, 2026 | $127.3 | $125.3 | $1.96 | 90,353.0 | -0.90% |
| May 01, 2026 | $127.4 | $126.4 | $0.985 | 119,943.0 | +0.26% |
| Apr 30, 2026 | $127.0 | $124.8 | $2.17 | 87,647.0 | +1.81% |
| Apr 29, 2026 | $125.6 | $124.1 | $1.45 | 93,402.0 | -0.80% |
| Apr 28, 2026 | $126.7 | $125.2 | $1.50 | 49,618.0 | -0.53% |
| Apr 27, 2026 | $126.9 | $125.9 | $0.94 | 107,473.0 | +0.14% |
| Apr 24, 2026 | $126.3 | $124.9 | $1.44 | 68,028.0 | +0.49% |
| Apr 23, 2026 | $125.9 | $123.9 | $2.00 | 101,770.0 | -0.02% |
| Apr 22, 2026 | $126.0 | $124.9 | $1.15 | 72,937.0 | +0.37% |
| Apr 21, 2026 | $126.8 | $124.7 | $2.18 | 75,537.0 | -0.70% |
| Apr 20, 2026 | $126.0 | $124.7 | $1.31 | 87,039.0 | +0.52% |
| Apr 17, 2026 | $126.2 | $123.9 | $2.29 | 92,112.0 | +2.05% |
| Apr 16, 2026 | $122.9 | $122.0 | $0.88 | 68,238.0 | +0.29% |
| Apr 15, 2026 | $122.4 | $121.7 | $0.74 | 74,812.0 | -0.08% |
| Apr 14, 2026 | $122.8 | $121.7 | $1.04 | 71,463.0 | +0.43% |
| Apr 13, 2026 | $121.9 | $119.8 | $2.09 | 83,160.0 | +1.26% |
| Apr 10, 2026 | $121.1 | $120.0 | $1.16 | 108,285.0 | -0.45% |
| Apr 09, 2026 | $121.3 | $119.4 | $1.90 | 64,944.0 | +0.69% |
| Apr 08, 2026 | $120.7 | $119.5 | $1.20 | 135,617.0 | +2.69% |
| Apr 07, 2026 | $117.2 | $116.0 | $1.26 | 93,510.0 | +0.26% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $128.6 | $125.3 | $3.25 | 525,962.0 | +1.33% |
| 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% |
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):