Vanguard S&P Small-Cap 60... (VIOO)
AMEX: VIOO
· Real-Time Price · USD
106.30
0.18 (0.17%)
At close: Aug 18, 2025, 3:59 PM
107.93
1.53%
After-hours: Aug 18, 2025, 06:26 PM EDT
VIOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 106.17 | 106.58 | 105.91 | 106.31 | n/a | 0.18% | 61,072 |
| 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 |
| Aug 8, 2025 | 103.14 | 103.37 | 102.64 | 102.78 | 102.78 | 0.21% | 32,900 |
| Aug 7, 2025 | 103.67 | 103.73 | 102.06 | 102.56 | 102.56 | -0.18% | 90,608 |
| Aug 6, 2025 | 102.89 | 102.96 | 102.43 | 102.74 | 102.74 | 0.02% | 45,556 |
| Aug 5, 2025 | 102.53 | 102.82 | 101.54 | 102.72 | 102.72 | 0.60% | 92,032 |
| Aug 4, 2025 | 101.02 | 102.20 | 100.96 | 102.11 | 102.11 | 1.47% | 103,339 |
| Aug 1, 2025 | 101.15 | 101.15 | 99.39 | 100.63 | 100.63 | -1.59% | 93,621 |
| Jul 31, 2025 | 102.88 | 103.37 | 102.00 | 102.26 | 102.26 | -1.11% | 79,514 |
| Jul 30, 2025 | 104.44 | 104.98 | 102.83 | 103.41 | 103.41 | -0.63% | 104,915 |
| Jul 29, 2025 | 105.01 | 105.01 | 103.99 | 104.07 | 104.07 | -0.48% | 53,900 |
| Jul 28, 2025 | 104.82 | 104.93 | 104.25 | 104.57 | 104.57 | -0.13% | 83,423 |
| Jul 25, 2025 | 104.36 | 104.71 | 103.75 | 104.71 | 104.71 | 0.57% | 53,700 |
| Jul 24, 2025 | 105.24 | 105.24 | 104.05 | 104.12 | 104.12 | -1.52% | 55,806 |
| Jul 23, 2025 | 105.21 | 105.81 | 104.85 | 105.73 | 105.73 | 1.02% | 98,500 |
| Jul 22, 2025 | 103.58 | 104.90 | 103.58 | 104.66 | 104.66 | 1.13% | 78,064 |