Vanguard S&P Small-Cap 600 Index Fund ETF Shares (VIOO) Historical Stock Data
97.20 ↑1.56 (1.63%)
As of April 23, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VIOO is down -0.02% a day on average. There have been 17 days where Vanguard S&P Small-Cap 600 Index Fund ETF Shares closed green and 13 days where VIOO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 95.59 | 97.20 | ↑$1.61 (1.68%) | 95.52 | 97.58 | 227.77K |
| 2024-04-22 | 95.05 | 95.64 | ↑$0.59 (0.62%) | 94.60 | 96.05 | 55.19K |
| 2024-04-19 | 93.54 | 94.79 | ↑$1.25 (1.34%) | 93.54 | 94.92 | 102.07K |
| 2024-04-18 | 94.01 | 94.04 | ↑$0.03 (0.03%) | 93.57 | 95.07 | 83.63K |
| 2024-04-17 | 95.20 | 93.69 | ↓$1.51 (-1.59%) | 93.69 | 95.28 | 89.99K |
| 2024-04-16 | 94.60 | 94.65 | ↑$0.05 (0.05%) | 93.78 | 95.01 | 143.89K |
| 2024-04-15 | 96.45 | 95.09 | ↓$1.36 (-1.41%) | 94.61 | 96.85 | 103.95K |
| 2024-04-12 | 96.84 | 96.01 | ↓$0.83 (-0.86%) | 95.54 | 97.30 | 126.56K |
| 2024-04-11 | 97.43 | 97.36 | ↓$0.07 (-0.07%) | 96.49 | 97.68 | 71.88K |
| 2024-04-10 | 98.00 | 96.90 | ↓$1.10 (-1.12%) | 96.48 | 98.11 | 123.77K |
| 2024-04-09 | 99.83 | 100.01 | ↑$0.18 (0.18%) | 99.15 | 100.22 | 59.14K |
| 2024-04-08 | 99.45 | 99.53 | ↑$0.08 (0.08%) | 99.10 | 99.77 | 64.07K |
| 2024-04-05 | 98.33 | 98.83 | ↑$0.50 (0.51%) | 98.14 | 99.15 | 74.48K |
| 2024-04-04 | 100.17 | 98.39 | ↓$1.78 (-1.78%) | 98.19 | 100.45 | 108.92K |
| 2024-04-03 | 98.36 | 99.20 | ↑$0.84 (0.85%) | 98.35 | 99.48 | 72.71K |
| 2024-04-02 | 99.60 | 98.67 | ↓$0.93 (-0.93%) | 98.12 | 99.60 | 99.03K |
| 2024-04-01 | 101.74 | 100.48 | ↓$1.26 (-1.24%) | 100.33 | 101.74 | 112.33K |
| 2024-03-29 | 101.03 | 101.50 | ↑$0.47 (0.47%) | 101.03 | 102.03 | 90.84K |
| 2024-03-28 | 101.03 | 101.50 | ↑$0.47 (0.47%) | 101.03 | 102.03 | 90.79K |
| 2024-03-27 | 99.24 | 100.97 | ↑$1.73 (1.74%) | 99.24 | 100.97 | 82.21K |
| 2024-03-26 | 99.14 | 98.63 | ↓$0.51 (-0.51%) | 98.52 | 99.45 | 223.27K |
| 2024-03-25 | 99.10 | 98.62 | ↓$0.48 (-0.48%) | 98.62 | 99.65 | 81.61K |
| 2024-03-22 | 100.14 | 98.85 | ↓$1.29 (-1.29%) | 98.85 | 100.37 | 153.18K |
| 2024-03-21 | 99.51 | 100.24 | ↑$0.73 (0.73%) | 99.48 | 100.47 | 195.61K |
| 2024-03-20 | 97.17 | 99.05 | ↑$1.88 (1.93%) | 97.05 | 99.46 | 201.07K |
| 2024-03-19 | 96.41 | 97.48 | ↑$1.07 (1.11%) | 96.41 | 97.64 | 131.47K |
| 2024-03-18 | 97.34 | 96.82 | ↓$0.52 (-0.53%) | 96.60 | 97.40 | 79.83K |
| 2024-03-15 | 96.58 | 97.16 | ↑$0.58 (0.60%) | 96.54 | 97.39 | 99.60K |
| 2024-03-14 | 98.13 | 96.79 | ↓$1.34 (-1.37%) | 96.00 | 98.16 | 80.96K |
| 2024-03-13 | 98.09 | 98.23 | ↑$0.14 (0.14%) | 97.89 | 98.77 | 74.54K |
Create an account or log in to view more rows.
$VIOO Free money indeed??
$VIOO Green today if ya buy
$VIOO what’s gonna happen now
$VIOO get over the hump
$VIOO how long until we take off?
$VIOO called it
$VIOO TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$VIOO Come on.. Let it fall.. buy later bulls
$VIOO buying time
added
$VIOO cup and handle forming