Get the Stockscreener App
99.49
1.86%
1.82
After Hours:
99.38
-0.11
-0.11%
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 November 22, 2024, is $99.49.
- Vanguard S P Small Cap 600 Value Etf all-time high stock price is $101.21, occurred on November 11, 2024.
- 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 258.26% to $99.49 now.
- The 52-week high stock price for VIOV is $101.21, representing a 1.73% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for VIOV is $77.48, indicating a -22.12% decrease from the current share price, occurred on November 28, 2023.
- The closing price of Vanguard S P Small Cap 600 Value Etf (VIOV) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 22, 2024 | $99.66 | $97.99 | $1.67 | 50,499.0 | +1.86% |
| Nov 21, 2024 | $98.03 | $96.41 | $1.62 | 80,306.0 | +1.50% |
| Nov 20, 2024 | $96.23 | $95.34 | $0.89 | 33,121.0 | +0.05% |
| Nov 19, 2024 | $96.32 | $95.00 | $1.32 | 42,392.0 | -0.07% |
| Nov 18, 2024 | $96.91 | $96.17 | $0.7397 | 46,203.0 | -0.05% |
| Nov 15, 2024 | $97.33 | $95.96 | $1.38 | 52,311.0 | -0.84% |
| Nov 14, 2024 | $98.61 | $96.75 | $1.86 | 65,504.0 | -1.09% |
| Nov 13, 2024 | $100.0 | $98.16 | $1.85 | 63,748.0 | -0.83% |
| Nov 12, 2024 | $100.7 | $98.73 | $1.97 | 113,228.0 | -1.70% |
| Nov 11, 2024 | $101.2 | $100.2 | $1.02 | 81,381.0 | +1.52% |
| Nov 08, 2024 | $99.38 | $98.58 | $0.8025 | 62,266.0 | +0.56% |
| Nov 07, 2024 | $99.70 | $98.07 | $1.64 | 103,772.0 | -0.66% |
| Nov 06, 2024 | $99.44 | $97.59 | $1.85 | 116,989.0 | +6.15% |
| Nov 05, 2024 | $93.57 | $91.60 | $1.97 | 38,441.0 | +1.97% |
| Nov 04, 2024 | $92.40 | $91.03 | $1.37 | 67,678.0 | +0.51% |
| Nov 01, 2024 | $92.12 | $91.11 | $1.01 | 33,202.0 | +0.29% |
| Oct 31, 2024 | $92.57 | $91.00 | $1.57 | 49,862.0 | -1.61% |
| Oct 30, 2024 | $93.66 | $92.09 | $1.57 | 29,116.0 | +0.31% |
| Oct 29, 2024 | $92.30 | $91.70 | $0.60 | 40,872.0 | -0.19% |
| Oct 28, 2024 | $92.66 | $91.46 | $1.20 | 65,382.0 | +1.61% |
| Oct 25, 2024 | $92.04 | $90.79 | $1.25 | 28,253.0 | -0.43% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $101.2 | $91.03 | $10.18 | 1,101,540.0 | +9.29% |
| 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% |
Vanguard S P Small Cap 600 Value Etf Stock (VIOV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $90.33 | $78.23 | $12.10 | 1,656,291.0 | +12.54% |
| Nov, 2023 | $79.94 | $71.48 | $8.46 | 1,369,603.0 | +9.04% |
| Oct, 2023 | $77.05 | $70.68 | $6.37 | 1,295,950.0 | -6.40% |
| Sep, 2023 | $83.91 | $76.14 | $7.77 | 670,169.0 | -6.83% |
| Aug, 2023 | $86.80 | $79.91 | $6.89 | 637,279.0 | -4.98% |
| Jul, 2023 | $87.20 | $79.33 | $7.87 | 771,181.0 | +5.99% |
| Jun, 2023 | $83.18 | $75.65 | $7.53 | 938,199.0 | +8.20% |
| May, 2023 | $79.77 | $75.09 | $4.68 | 1,230,602.0 | -3.77% |
| Apr, 2023 | $81.37 | $76.30 | $5.07 | 1,115,658.0 | -2.35% |
| Mar, 2023 | $88.55 | $75.44 | $13.11 | 1,989,769.0 | -6.89% |
| Feb, 2023 | $92.20 | $85.58 | $6.62 | 1,285,586.0 | -1.55% |
| Jan, 2023 | $88.19 | $78.18 | $10.01 | 1,578,752.0 | +12.20% |
Vanguard S P Small Cap 600 Value Etf Stock (VIOV) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $85.50 | $76.62 | $8.88 | 1,792,974.0 | -7.35% |
| Nov, 2022 | $84.98 | $77.77 | $7.21 | 1,374,892.0 | +3.70% |
| Oct, 2022 | $81.99 | $71.48 | $10.50 | 1,927,098.0 | +14.49% |
| Sep, 2022 | $81.91 | $71.07 | $10.84 | 2,312,922.0 | -10.93% |
| Aug, 2022 | $88.04 | $80.12 | $7.92 | 1,329,464.0 | -4.19% |
| Jul, 2022 | $83.81 | $74.49 | $9.32 | 1,489,382.0 | +8.69% |
| Jun, 2022 | $86.91 | $74.45 | $12.45 | 1,359,130.0 | -9.38% |
| May, 2022 | $86.41 | $78.37 | $8.04 | 2,314,066.0 | +2.31% |
| Apr, 2022 | $90.19 | $82.88 | $7.31 | 1,017,472.0 | -6.31% |
| Mar, 2022 | $91.08 | $85.78 | $5.30 | 1,144,524.0 | +0.25% |
| Feb, 2022 | $89.26 | $83.05 | $6.21 | 1,515,610.0 | +2.43% |
| Jan, 2022 | $93.35 | $82.43 | $10.92 | 1,903,690.0 | -4.40% |
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):