Vanguard S&P Small-Cap 60... (VIOO)
AMEX: VIOO
· Real-Time Price · USD
110.33
0.14 (0.13%)
At close: Sep 29, 2025, 3:59 PM
110.28
-0.04%
After-hours: Sep 29, 2025, 06:10 PM EDT
VIOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 110.97 | 110.97 | 109.86 | 110.28 | 110.28 | 0.08% | 73,592 |
| Sep 26, 2025 | 109.31 | 110.34 | 109.31 | 110.19 | 110.19 | 0.90% | 66,446 |
| Sep 25, 2025 | 109.19 | 109.38 | 108.70 | 109.21 | 109.21 | -0.81% | 62,600 |
| Sep 24, 2025 | 111.08 | 111.34 | 110.06 | 110.10 | 110.10 | -0.86% | 51,917 |
| Sep 23, 2025 | 111.63 | 112.53 | 110.94 | 111.05 | 111.05 | -0.13% | 104,807 |
| Sep 22, 2025 | 110.71 | 111.38 | 110.43 | 111.19 | 111.19 | 0.28% | 75,517 |
| Sep 19, 2025 | 112.51 | 112.51 | 110.76 | 110.88 | 110.88 | -1.24% | 75,920 |
| Sep 18, 2025 | 110.56 | 112.38 | 110.42 | 112.27 | 112.27 | 2.32% | 145,950 |
| Sep 17, 2025 | 110.07 | 112.25 | 109.17 | 109.72 | 109.72 | 0.00% | 129,145 |
| Sep 16, 2025 | 110.06 | 110.06 | 109.05 | 109.72 | 109.72 | -0.16% | 82,700 |
| Sep 15, 2025 | 110.30 | 110.57 | 109.76 | 109.90 | 109.90 | 0.09% | 79,227 |
| Sep 12, 2025 | 111.09 | 111.10 | 109.76 | 109.80 | 109.80 | -1.37% | 102,400 |
| Sep 11, 2025 | 109.35 | 111.35 | 109.35 | 111.33 | 111.33 | 2.18% | 122,544 |
| Sep 10, 2025 | 109.51 | 109.75 | 108.60 | 108.96 | 108.96 | -0.35% | 105,204 |
| Sep 9, 2025 | 110.20 | 110.20 | 108.91 | 109.34 | 109.34 | -0.79% | 118,800 |
| Sep 8, 2025 | 110.60 | 110.60 | 109.28 | 110.21 | 110.21 | -0.22% | 424,000 |
| 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 |