Get the Stockscreener App
79.34
0.65%
-0.60
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 May 06, 2025, is $79.34.
- 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 185.70% to $79.34 now.
- The 52-week high stock price for VIOV is $102.53, representing a 29.23% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for VIOV is $70.61, indicating a -11.00% 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 |
|---|---|---|---|---|---|
| May 06, 2025 | $79.84 | $78.84 | $1.00 | 21,332.0 | -0.73% |
| May 05, 2025 | $80.70 | $79.87 | $0.83 | 62,823.0 | -1.04% |
| May 02, 2025 | $81.00 | $79.83 | $1.17 | 42,346.0 | +2.07% |
| May 01, 2025 | $79.97 | $78.81 | $1.16 | 368,658.0 | +0.20% |
| Apr 30, 2025 | $79.09 | $77.48 | $1.61 | 40,576.0 | -0.52% |
| Apr 29, 2025 | $79.74 | $78.24 | $1.50 | 40,510.0 | +0.58% |
| Apr 28, 2025 | $79.41 | $78.08 | $1.33 | 56,912.0 | +0.51% |
| Apr 25, 2025 | $78.71 | $77.70 | $1.01 | 27,853.0 | -0.36% |
| Apr 24, 2025 | $78.83 | $76.82 | $2.01 | 96,149.0 | +2.32% |
| Apr 23, 2025 | $79.52 | $76.90 | $2.62 | 95,275.0 | +1.10% |
| Apr 22, 2025 | $76.41 | $75.01 | $1.40 | 81,235.0 | +2.49% |
| Apr 21, 2025 | $74.92 | $73.63 | $1.30 | 87,027.0 | -1.63% |
| Apr 17, 2025 | $75.89 | $74.91 | $0.9841 | 57,399.0 | +1.21% |
| Apr 16, 2025 | $75.58 | $73.94 | $1.64 | 55,017.0 | -1.09% |
| Apr 15, 2025 | $76.51 | $75.24 | $1.27 | 111,978.0 | -0.29% |
| Apr 14, 2025 | $76.08 | $74.42 | $1.66 | 79,958.0 | +1.33% |
| Apr 11, 2025 | $74.87 | $72.44 | $2.42 | 98,584.0 | +0.61% |
| Apr 10, 2025 | $76.10 | $72.50 | $3.60 | 186,867.0 | -4.64% |
| Apr 09, 2025 | $78.67 | $70.61 | $8.06 | 323,336.0 | +8.24% |
| Apr 08, 2025 | $76.37 | $70.90 | $5.47 | 170,775.0 | -3.06% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $81.00 | $78.81 | $2.19 | 495,159.0 | +0.48% |
| 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% |
0.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):