Vanguard S&P Small-Cap 60... (VIOV)
AMEX: VIOV
· Real-Time Price · USD
95.01
0.19 (0.20%)
At close: Sep 29, 2025, 3:59 PM
94.50
-0.54%
After-hours: Sep 29, 2025, 05:43 PM EDT
VIOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 95.53 | 95.53 | 94.50 | 94.97 | 95.01 | 0.16% | 28,938 |
| Sep 26, 2025 | 94.04 | 94.92 | 94.03 | 94.82 | 94.82 | 1.12% | 41,200 |
| Sep 25, 2025 | 93.91 | 94.10 | 93.45 | 93.77 | 93.77 | -0.98% | 100,202 |
| Sep 24, 2025 | 95.36 | 95.57 | 94.57 | 94.70 | 94.70 | -1.08% | 20,000 |
| Sep 23, 2025 | 96.35 | 97.28 | 95.71 | 95.73 | 95.20 | -0.29% | 28,746 |
| Sep 22, 2025 | 95.86 | 96.20 | 95.50 | 96.01 | 95.49 | 0.16% | 47,411 |
| Sep 19, 2025 | 97.32 | 97.32 | 95.78 | 95.86 | 95.33 | -1.21% | 96,246 |
| Sep 18, 2025 | 95.96 | 97.24 | 95.64 | 97.03 | 96.50 | 2.02% | 38,900 |
| Sep 17, 2025 | 95.38 | 97.33 | 95.06 | 95.11 | 94.59 | 0.14% | 53,517 |
| Sep 16, 2025 | 95.28 | 95.38 | 94.52 | 94.98 | 94.46 | -0.40% | 37,719 |
| Sep 15, 2025 | 95.52 | 95.74 | 95.18 | 95.36 | 94.84 | 0.22% | 36,800 |
| Sep 12, 2025 | 96.21 | 96.21 | 95.13 | 95.15 | 94.63 | -1.33% | 45,100 |
| Sep 11, 2025 | 94.64 | 96.43 | 94.64 | 96.43 | 95.90 | 2.06% | 49,020 |
| Sep 10, 2025 | 94.84 | 94.84 | 94.05 | 94.48 | 93.96 | -0.19% | 60,400 |
| Sep 9, 2025 | 95.28 | 95.28 | 94.35 | 94.66 | 94.14 | -0.96% | 69,338 |
| Sep 8, 2025 | 96.04 | 96.04 | 94.55 | 95.58 | 95.05 | -0.26% | 228,200 |
| Sep 5, 2025 | 95.73 | 96.58 | 94.92 | 95.83 | 95.30 | 0.62% | 58,007 |
| Sep 4, 2025 | 93.99 | 95.24 | 93.76 | 95.24 | 94.72 | 1.75% | 87,634 |
| Sep 3, 2025 | 93.41 | 93.92 | 93.01 | 93.60 | 93.09 | -0.02% | 42,718 |
| Sep 2, 2025 | 93.26 | 93.65 | 92.85 | 93.62 | 93.11 | -0.74% | 54,400 |