Get the Stockscreener App
98.19
1.53%
1.48
Pre-market:
96.49
-1.70
-1.73%
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 02, 2025, is $98.19.
- 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 128.70% to $98.19 now.
- The 52-week high stock price for VIOO is $119.04, representing a 21.23% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for VIOO is $93.54, indicating a -4.74% decrease from the current share price, occurred on April 19, 2024.
- 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| 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% |
| Mar 27, 2025 | $98.82 | $97.79 | $1.03 | 148,056.0 | -0.40% |
| Mar 26, 2025 | $99.75 | $98.17 | $1.58 | 92,153.0 | -0.57% |
| Mar 25, 2025 | $99.86 | $98.82 | $1.04 | 114,834.0 | -0.63% |
| Mar 24, 2025 | $99.83 | $98.70 | $1.13 | 150,393.0 | +2.54% |
| Mar 21, 2025 | $97.62 | $96.35 | $1.27 | 89,567.0 | -0.68% |
| Mar 20, 2025 | $98.86 | $97.46 | $1.40 | 115,383.0 | -0.49% |
| Mar 19, 2025 | $99.00 | $97.11 | $1.89 | 158,327.0 | +1.43% |
| Mar 18, 2025 | $97.24 | $96.61 | $0.63 | 629,964.0 | -0.82% |
| Mar 17, 2025 | $98.03 | $96.48 | $1.55 | 168,729.0 | +1.10% |
| Mar 14, 2025 | $96.74 | $94.96 | $1.78 | 169,285.0 | +2.57% |
| Mar 13, 2025 | $96.22 | $93.86 | $2.36 | 289,431.0 | -1.75% |
| Mar 12, 2025 | $97.41 | $95.47 | $1.94 | 273,577.0 | -0.41% |
| Mar 11, 2025 | $97.76 | $95.61 | $2.16 | 258,235.0 | -0.51% |
| Mar 10, 2025 | $98.73 | $96.07 | $2.66 | 511,651.0 | -2.43% |
| Mar 07, 2025 | $99.57 | $97.26 | $2.31 | 231,343.0 | +0.57% |
| Mar 06, 2025 | $99.86 | $98.18 | $1.68 | 244,345.0 | -1.29% |
| Mar 05, 2025 | $100.1 | $98.37 | $1.72 | 739,245.0 | +1.10% |
| Mar 04, 2025 | $100.2 | $98.91 | $1.25 | 61,535.0 | -1.59% |
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 | $95.44 | $2.98 | 555,852.0 | +1.74% |
| 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% |
0.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):