Vanguard S&P Small-Cap 60... (VIOO)
AMEX: VIOO
· Real-Time Price · USD
109.32
-0.89 (-0.81%)
At close: Sep 09, 2025, 3:59 PM
108.96
-0.33%
After-hours: Sep 09, 2025, 06:23 PM EDT
VIOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 110.60 | 110.60 | 109.28 | 110.21 | 110.21 | -0.22% | 423,969 |
| Sep 5, 2025 | 110.68 | 111.48 | 109.39 | 110.45 | 110.45 | 0.32% | 116,500 |
| Sep 4, 2025 | 108.77 | 110.10 | 108.49 | 110.10 | 110.10 | 1.53% | 64,500 |
| Sep 3, 2025 | 108.08 | 109.00 | 107.93 | 108.44 | 108.44 | -0.11% | 64,100 |
| Sep 2, 2025 | 108.02 | 108.61 | 107.71 | 108.56 | 108.56 | -0.85% | 77,000 |
| Aug 29, 2025 | 109.96 | 110.20 | 109.11 | 109.49 | 109.49 | -0.36% | 95,200 |
| Aug 28, 2025 | 110.54 | 110.54 | 109.27 | 109.89 | 109.89 | -0.10% | 58,000 |
| Aug 27, 2025 | 108.92 | 110.12 | 108.92 | 110.00 | 110.00 | 0.82% | 57,100 |
| Aug 26, 2025 | 108.87 | 109.54 | 108.77 | 109.11 | 109.11 | 0.30% | 38,900 |
| Aug 25, 2025 | 109.40 | 109.59 | 108.78 | 108.78 | 108.78 | -0.89% | 56,534 |
| Aug 22, 2025 | 106.32 | 110.01 | 106.32 | 109.76 | 109.76 | 3.82% | 115,000 |
| Aug 21, 2025 | 105.31 | 105.97 | 105.00 | 105.72 | 105.72 | -0.09% | 99,846 |
| Aug 20, 2025 | 106.24 | 106.45 | 105.34 | 105.81 | 105.81 | -0.59% | 46,800 |
| Aug 19, 2025 | 106.60 | 107.30 | 106.05 | 106.44 | 106.44 | 0.12% | 78,234 |
| Aug 18, 2025 | 106.17 | 106.58 | 105.91 | 106.31 | 106.31 | 0.18% | 61,100 |
| Aug 15, 2025 | 106.88 | 107.02 | 105.76 | 106.12 | 106.12 | -0.64% | 52,500 |
| Aug 14, 2025 | 107.09 | 107.09 | 105.96 | 106.80 | 106.80 | -1.39% | 108,800 |
| Aug 13, 2025 | 106.51 | 108.35 | 106.39 | 108.31 | 108.31 | 2.27% | 121,253 |
| Aug 12, 2025 | 103.40 | 106.06 | 103.40 | 105.91 | 105.91 | 3.09% | 116,908 |
| Aug 11, 2025 | 103.04 | 103.50 | 102.54 | 102.74 | 102.74 | -0.04% | 67,800 |