Get the Stockscreener App
116.93
0.24%
0.2854
After Hours:
116.89
-0.04
-0.03%
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 July 27, 2026, is $116.93.
- Vanguard S P Small Cap 600 Value Etf all-time high stock price is $118.92, occurred on July 16, 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 321.07% to $116.93 now.
- The 52-week high stock price for VIOV is $118.92, representing a 1.70% increase from the current share price, occurred on July 16, 2026.
- The 52-week low stock price for VIOV is $84.58, indicating a -27.67% decrease from the current share price, occurred on August 01, 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 |
|---|---|---|---|---|---|
| Jul 27, 2026 | $117.8 | $116.6 | $1.15 | 33,832.0 | +0.24% |
| Jul 24, 2026 | $117.6 | $116.4 | $1.16 | 18,839.0 | +0.25% |
| Jul 23, 2026 | $117.0 | $115.9 | $1.07 | 48,422.0 | -1.07% |
| Jul 22, 2026 | $118.5 | $117.4 | $1.12 | 57,589.0 | -0.23% |
| Jul 21, 2026 | $117.9 | $116.9 | $0.9705 | 25,925.0 | +1.04% |
| Jul 20, 2026 | $117.7 | $116.7 | $1.03 | 47,182.0 | -0.77% |
| Jul 17, 2026 | $118.5 | $117.1 | $1.45 | 66,137.0 | -0.74% |
| Jul 16, 2026 | $118.9 | $116.9 | $2.01 | 49,088.0 | +1.28% |
| Jul 15, 2026 | $117.6 | $116.5 | $1.05 | 43,337.0 | +0.59% |
| Jul 14, 2026 | $116.9 | $115.9 | $0.99 | 39,652.0 | +0.16% |
| Jul 13, 2026 | $116.8 | $115.8 | $0.9998 | 38,440.0 | +0.17% |
| Jul 10, 2026 | $116.1 | $115.6 | $0.55 | 27,189.0 | +0.51% |
| Jul 09, 2026 | $115.6 | $114.5 | $1.13 | 20,003.0 | +1.30% |
| Jul 08, 2026 | $114.5 | $113.3 | $1.16 | 42,380.0 | -1.19% |
| Jul 07, 2026 | $116.4 | $115.2 | $1.25 | 29,963.0 | -0.91% |
| Jul 06, 2026 | $116.8 | $116.0 | $0.78 | 34,424.0 | +0.06% |
| Jul 02, 2026 | $118.1 | $115.5 | $2.58 | 37,696.0 | -0.82% |
| Jul 01, 2026 | $118.5 | $117.0 | $1.48 | 51,567.0 | -0.17% |
| Jun 30, 2026 | $117.7 | $116.6 | $1.02 | 65,488.0 | +0.26% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $118.9 | $113.3 | $5.57 | 745,497.0 | -0.34% |
| Jun, 2026 | $117.7 | $111.4 | $6.31 | 945,088.0 | +4.53% |
| May, 2026 | $113.6 | $107.0 | $6.64 | 1,029,432.0 | +1.21% |
| Apr, 2026 | $111.4 | $100.4 | $10.94 | 1,113,586.0 | +9.00% |
| Mar, 2026 | $106.5 | $98.29 | $8.19 | 1,133,483.0 | -3.56% |
| 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% |
0.12%
0.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):