Get the Stockscreener App
94.46
0.66%
-0.53
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 03, 2025, is $94.46.
- Vanguard S P Small Cap 600 Value Etf all-time high stock price is $102.53, occurred on November 25, 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 240.15% to $94.46 now.
- The 52-week high stock price for VIOV is $102.53, representing a 8.54% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for VIOV is $70.61, indicating a -25.25% 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 2024 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 03, 2025 | $95.00 | $93.57 | $1.43 | 12,233.0 | -0.71% |
| Oct 31, 2025 | $95.00 | $94.02 | $0.985 | 26,491.0 | +0.32% |
| Oct 30, 2025 | $95.78 | $94.57 | $1.21 | 27,613.0 | -1.13% |
| Oct 29, 2025 | $97.24 | $94.92 | $2.32 | 31,295.0 | -1.03% |
| Oct 28, 2025 | $97.14 | $96.25 | $0.895 | 19,446.0 | -0.55% |
| Oct 27, 2025 | $98.05 | $96.91 | $1.14 | 29,380.0 | -0.05% |
| Oct 24, 2025 | $98.00 | $97.35 | $0.649 | 22,985.0 | +0.76% |
| Oct 23, 2025 | $96.71 | $95.36 | $1.35 | 17,857.0 | +1.31% |
| Oct 22, 2025 | $96.02 | $94.69 | $1.33 | 27,835.0 | -0.46% |
| Oct 21, 2025 | $96.22 | $95.14 | $1.08 | 34,111.0 | +0.22% |
| Oct 20, 2025 | $95.75 | $94.70 | $1.05 | 33,530.0 | +1.68% |
| Oct 17, 2025 | $94.18 | $93.56 | $0.6191 | 22,467.0 | -0.22% |
| Oct 16, 2025 | $95.54 | $93.86 | $1.68 | 50,029.0 | -1.21% |
| Oct 15, 2025 | $96.23 | $94.92 | $1.31 | 43,666.0 | +0.71% |
| Oct 14, 2025 | $95.15 | $91.94 | $3.21 | 31,123.0 | +1.51% |
| Oct 13, 2025 | $93.50 | $92.34 | $1.16 | 24,874.0 | +2.29% |
| Oct 10, 2025 | $94.82 | $91.11 | $3.71 | 43,072.0 | -3.52% |
| Oct 09, 2025 | $95.60 | $94.34 | $1.26 | 37,003.0 | -1.11% |
| Oct 08, 2025 | $95.65 | $94.95 | $0.70 | 40,392.0 | +0.91% |
| Oct 07, 2025 | $96.31 | $94.70 | $1.61 | 73,539.0 | -1.61% |
| Oct 06, 2025 | $97.48 | $96.23 | $1.25 | 40,221.0 | -0.55% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $95.00 | $93.57 | $1.43 | 12,233.0 | -0.71% |
| 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% |
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% |
0.70%
0.52%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):