Get the Stockscreener App
105.91
0.70%
0.74
Pre-market:
105.91
Vanguard S P Small Cap 600 Value Etf Stock (VIOV) Price History
The historical daily chart and data for Vanguard S P Small Cap 600 Value Etf stock (VIOV), adjusted for splits and dividends, show that the latest closing stock price as of March 04, 2026, is $105.91.
- Vanguard S P Small Cap 600 Value Etf all-time high stock price is $109.94, occurred on February 11, 2026.
- The lowest Vanguard S P Small Cap 600 Value Etf stock price recorded was $27.77 on August 24, 2015. Since then, Vanguard S P Small Cap 600 Value Etf's stock price has risen over 281.38% to $105.91 now.
- The 52-week high stock price for VIOV is $109.94, representing a 3.80% increase from the current share price, occurred on February 11, 2026.
- The 52-week low stock price for VIOV is $70.61, indicating a -33.33% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Vanguard S P Small Cap 600 Value Etf (VIOV) stock in the beginning of 2025 was $91.58. The stock closed the year at $78.53, a loss of over -14.26% for the year.
The table below shows more information about VIOV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 04, 2026 | $106.3 | $105.0 | $1.34 | 58,547.0 | +0.70% |
| Mar 03, 2026 | $105.8 | $102.8 | $3.03 | 77,740.0 | -0.90% |
| Mar 02, 2026 | $106.5 | $104.0 | $2.46 | 59,538.0 | +0.60% |
| Feb 27, 2026 | $105.9 | $104.8 | $1.15 | 33,372.0 | -1.51% |
| Feb 26, 2026 | $107.2 | $106.1 | $1.15 | 40,454.0 | +0.66% |
| Feb 25, 2026 | $106.9 | $105.3 | $1.59 | 33,493.0 | +0.03% |
| Feb 24, 2026 | $106.8 | $105.4 | $1.42 | 38,695.0 | +1.00% |
| Feb 23, 2026 | $107.8 | $104.8 | $2.91 | 45,895.0 | -2.48% |
| Feb 20, 2026 | $108.4 | $106.9 | $1.46 | 88,092.0 | +0.37% |
| Feb 19, 2026 | $107.6 | $106.9 | $0.735 | 51,902.0 | -0.21% |
| Feb 18, 2026 | $108.6 | $107.3 | $1.24 | 39,017.0 | +0.70% |
| Feb 17, 2026 | $108.1 | $106.1 | $2.02 | 53,009.0 | -0.41% |
| Feb 13, 2026 | $107.8 | $106.1 | $1.73 | 21,464.0 | +1.22% |
| Feb 12, 2026 | $109.4 | $105.2 | $4.17 | 51,428.0 | -1.97% |
| Feb 11, 2026 | $109.9 | $108.2 | $1.69 | 37,656.0 | -0.28% |
| Feb 10, 2026 | $109.5 | $108.5 | $1.05 | 98,565.0 | +0.10% |
| Feb 09, 2026 | $108.9 | $107.8 | $1.08 | 92,316.0 | -0.34% |
| Feb 06, 2026 | $109.1 | $107.2 | $1.89 | 68,935.0 | +2.33% |
| Feb 05, 2026 | $107.4 | $105.8 | $1.57 | 105,939.0 | -0.90% |
| Feb 04, 2026 | $108.0 | $106.2 | $1.81 | 47,998.0 | +1.86% |
| Feb 03, 2026 | $106.6 | $104.3 | $2.23 | 43,758.0 | +0.12% |
Vanguard S P Small Cap 600 Value Etf Stock (VIOV) 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 Value Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VIOV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vanguard S P Small Cap 600 Value Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vanguard S P Small Cap 600 Value Etf Stock (VIOV) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $106.5 | $102.8 | $3.73 | 254,372.0 | +0.39% |
| Feb, 2026 | $109.9 | $104.0 | $5.89 | 1,032,198.0 | +1.12% |
| Jan, 2026 | $107.6 | $97.37 | $10.28 | 971,803.0 | +6.72% |
Vanguard S P Small Cap 600 Value Etf Stock (VIOV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $102.0 | $96.70 | $5.34 | 851,128.0 | +1.36% |
| Nov, 2025 | $98.42 | $90.04 | $8.38 | 822,664.0 | +2.51% |
| Oct, 2025 | $98.05 | $91.11 | $6.94 | 816,218.0 | -0.24% |
| Sep, 2025 | $97.33 | $92.85 | $4.48 | 1,266,722.0 | +0.95% |
| Aug, 2025 | $95.33 | $84.58 | $10.75 | 996,695.0 | +8.65% |
| Jul, 2025 | $90.83 | $85.10 | $5.73 | 1,006,996.0 | +1.45% |
| Jun, 2025 | $86.52 | $81.05 | $5.47 | 1,116,629.0 | +3.94% |
| May, 2025 | $85.55 | $78.81 | $6.74 | 1,823,388.0 | +4.24% |
| Apr, 2025 | $85.27 | $70.61 | $14.66 | 2,655,626.0 | -5.88% |
| Mar, 2025 | $90.35 | $82.34 | $8.01 | 1,394,879.0 | -6.53% |
| Feb, 2025 | $95.58 | $88.68 | $6.90 | 1,362,699.0 | -5.56% |
| Jan, 2025 | $97.00 | $90.09 | $6.91 | 1,393,323.0 | +1.87% |
Vanguard S P Small Cap 600 Value Etf Stock (VIOV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $101.5 | $91.84 | $9.63 | 1,332,314.0 | -7.88% |
| Nov, 2024 | $102.5 | $91.03 | $11.50 | 1,378,729.0 | +10.81% |
| Oct, 2024 | $94.39 | $89.31 | $5.08 | 874,202.0 | -1.55% |
| Sep, 2024 | $94.47 | $85.55 | $8.92 | 1,061,259.0 | +0.13% |
| Aug, 2024 | $94.17 | $83.00 | $11.17 | 1,407,330.0 | -1.39% |
| Jul, 2024 | $95.49 | $82.27 | $13.22 | 1,422,974.0 | +11.92% |
| Jun, 2024 | $87.27 | $81.76 | $5.51 | 1,104,345.0 | -3.19% |
| May, 2024 | $88.89 | $82.72 | $6.17 | 1,002,203.0 | +4.46% |
| Apr, 2024 | $88.52 | $80.83 | $7.69 | 1,140,732.0 | -6.42% |
| Mar, 2024 | $88.86 | $83.69 | $5.17 | 1,079,971.0 | +3.28% |
| Feb, 2024 | $87.15 | $81.91 | $5.24 | 1,309,827.0 | +2.33% |
| Jan, 2024 | $89.32 | $81.76 | $7.56 | 1,521,940.0 | -5.47% |
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):