Vanguard S&P Small-Cap 600 Index Fund ETF Shares (VIOO) Historical Stock Data
115.31 ↑0.12 (0.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VIOO is down -0.04% a day on average. There have been 15 days where Vanguard S&P Small-Cap 600 Index Fund ETF Shares closed green and 15 days where VIOO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-06 | 116.01 | 115.31 | ↓$0.70 (-0.60%) | 114.90 | 116.04 | 138.91K |
| 2024-12-05 | 116.86 | 115.19 | ↓$1.67 (-1.43%) | 115.19 | 116.86 | 78.91K |
| 2024-12-04 | 116.55 | 116.84 | ↑$0.29 (0.25%) | 116.11 | 117.11 | 104.65K |
| 2024-12-03 | 117.46 | 116.56 | ↓$0.90 (-0.77%) | 116.17 | 117.48 | 162.89K |
| 2024-12-02 | 117.14 | 117.48 | ↑$0.34 (0.29%) | 116.37 | 117.70 | 194.99K |
| 2024-11-29 | 117.38 | 116.94 | ↓$0.44 (-0.37%) | 116.91 | 117.92 | 84.10K |
| 2024-11-27 | 117.51 | 116.89 | ↓$0.62 (-0.53%) | 116.76 | 118.25 | 406.62K |
| 2024-11-26 | 117.41 | 116.86 | ↓$0.55 (-0.47%) | 116.32 | 117.41 | 112.20K |
| 2024-11-25 | 117.15 | 117.99 | ↑$0.84 (0.72%) | 117.13 | 118.99 | 120.73K |
| 2024-11-22 | 114.47 | 115.67 | ↑$1.20 (1.05%) | 114.44 | 116.00 | 105.48K |
| 2024-11-21 | 112.70 | 113.86 | ↑$1.16 (1.03%) | 112.34 | 114.15 | 88.05K |
| 2024-11-20 | 111.83 | 112.06 | ↑$0.23 (0.21%) | 110.84 | 112.06 | 81.72K |
| 2024-11-19 | 110.18 | 111.96 | ↑$1.78 (1.62%) | 110.18 | 111.96 | 118.42K |
| 2024-11-18 | 111.81 | 111.66 | ↓$0.15 (-0.13%) | 111.41 | 112.32 | 93.64K |
| 2024-11-15 | 112.76 | 111.65 | ↓$1.11 (-0.98%) | 111.18 | 112.85 | 155.96K |
| 2024-11-14 | 114.52 | 112.60 | ↓$1.92 (-1.68%) | 112.31 | 114.66 | 80.57K |
| 2024-11-13 | 115.86 | 114.02 | ↓$1.84 (-1.59%) | 114.00 | 116.05 | 203.91K |
| 2024-11-12 | 116.31 | 115.12 | ↓$1.19 (-1.02%) | 114.75 | 116.81 | 173.14K |
| 2024-11-11 | 116.40 | 116.88 | ↑$0.48 (0.41%) | 116.21 | 117.25 | 253.87K |
| 2024-11-08 | 114.47 | 114.97 | ↑$0.50 (0.44%) | 114.23 | 115.28 | 149.53K |
| 2024-11-07 | 114.91 | 114.26 | ↓$0.65 (-0.57%) | 113.93 | 115.48 | 253K |
| 2024-11-06 | 113.60 | 115.19 | ↑$1.59 (1.40%) | 113.23 | 115.39 | 249.64K |
| 2024-11-05 | 106.16 | 108.66 | ↑$2.50 (2.35%) | 106.13 | 108.66 | 85.03K |
| 2024-11-04 | 105.73 | 106.40 | ↑$0.67 (0.63%) | 105.54 | 107.09 | 61.40K |
| 2024-11-01 | 106.08 | 105.76 | ↓$0.32 (-0.30%) | 105.66 | 106.73 | 66.89K |
| 2024-10-31 | 107.16 | 105.45 | ↓$1.71 (-1.60%) | 105.42 | 107.31 | 68.86K |
| 2024-10-30 | 106.94 | 107.21 | ↑$0.27 (0.25%) | 106.94 | 108.57 | 83.64K |
| 2024-10-29 | 106.68 | 107.16 | ↑$0.48 (0.45%) | 106.27 | 107.16 | 110.41K |
| 2024-10-28 | 106.57 | 107.52 | ↑$0.95 (0.89%) | 106.57 | 107.85 | 66.66K |
| 2024-10-25 | 107.07 | 105.85 | ↓$1.22 (-1.14%) | 105.80 | 107.30 | 50.60K |
Create an account or log in to view more rows.
$VIOO we just getting started
$VIOO love this stock!!!!
$VIOO Up! Up! Up! Up! Up! Up! Up!
$VIOO It's happening!
$VIOO let it ride
$VIOO gets me every time lol
$VIOO swing puts
$VIOO Free money indeed??
$VIOO Green today if ya buy
$VIOO what’s gonna happen now