Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares (VIOV) Historical Stock Data
82.03 ↑1.11 (1.37%)
As of April 18, 2024, 11:06am EST.
Historical Data
In the past 30 trading days, VIOV is down -0.16% a day on average. There have been 14 days where Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares closed green and 16 days where VIOV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 81.90 | 80.92 | ↓$0.98 (-1.20%) | 80.92 | 82.25 | 58.96K |
| 2024-04-16 | 81.59 | 81.48 | ↓$0.11 (-0.13%) | 80.83 | 81.67 | 42.67K |
| 2024-04-15 | 83.24 | 82.04 | ↓$1.20 (-1.44%) | 81.65 | 83.66 | 52.35K |
| 2024-04-12 | 83.56 | 82.75 | ↓$0.81 (-0.97%) | 82.43 | 83.85 | 43.42K |
| 2024-04-11 | 84.09 | 84.14 | ↑$0.05 (0.06%) | 83.32 | 84.42 | 67.88K |
| 2024-04-10 | 84.77 | 83.83 | ↓$0.94 (-1.11%) | 83.34 | 84.79 | 92.72K |
| 2024-04-09 | 86.13 | 86.73 | ↑$0.60 (0.70%) | 86.10 | 86.85 | 52.38K |
| 2024-04-08 | 85.66 | 86.04 | ↑$0.38 (0.44%) | 85.66 | 86.34 | 53.04K |
| 2024-04-05 | 84.98 | 85.23 | ↑$0.25 (0.29%) | 84.78 | 85.63 | 35.69K |
| 2024-04-04 | 86.90 | 85.27 | ↓$1.63 (-1.88%) | 85.07 | 87.07 | 39.51K |
| 2024-04-03 | 85.12 | 85.87 | ↑$0.75 (0.88%) | 85.12 | 86.11 | 40.07K |
| 2024-04-02 | 86.32 | 85.59 | ↓$0.73 (-0.85%) | 85.26 | 86.32 | 96.48K |
| 2024-04-01 | 88.52 | 87.13 | ↓$1.39 (-1.57%) | 87.13 | 88.52 | 74.42K |
| 2024-03-28 | 88.22 | 88.42 | ↑$0.20 (0.23%) | 88.10 | 88.86 | 57.18K |
| 2024-03-27 | 86.36 | 88.00 | ↑$1.64 (1.90%) | 86.28 | 88.04 | 51.53K |
| 2024-03-26 | 86.34 | 85.59 | ↓$0.75 (-0.87%) | 85.50 | 86.51 | 122.40K |
| 2024-03-25 | 85.83 | 85.74 | ↓$0.09 (-0.10%) | 85.74 | 86.60 | 44.72K |
| 2024-03-22 | 87.08 | 85.82 | ↓$1.26 (-1.45%) | 85.77 | 87.36 | 37.43K |
| 2024-03-21 | 86.72 | 87.36 | ↑$0.64 (0.74%) | 86.72 | 87.59 | 46.59K |
| 2024-03-20 | 84.31 | 86.36 | ↑$2.05 (2.43%) | 84.31 | 86.85 | 45.65K |
| 2024-03-19 | 83.93 | 84.74 | ↑$0.81 (0.96%) | 83.93 | 84.94 | 25.27K |
| 2024-03-18 | 84.81 | 84.34 | ↓$0.47 (-0.55%) | 84.11 | 84.87 | 49.57K |
| 2024-03-15 | 84.14 | 84.80 | ↑$0.66 (0.78%) | 84.13 | 85.08 | 56.62K |
| 2024-03-14 | 85.57 | 84.41 | ↓$1.16 (-1.36%) | 83.69 | 85.57 | 55.59K |
| 2024-03-13 | 85.67 | 85.85 | ↑$0.18 (0.21%) | 85.65 | 86.45 | 43.08K |
| 2024-03-12 | 86.23 | 85.81 | ↓$0.42 (-0.49%) | 85.47 | 86.29 | 39.59K |
| 2024-03-11 | 86.07 | 86.26 | ↑$0.19 (0.22%) | 85.95 | 86.67 | 39.29K |
| 2024-03-08 | 87.00 | 86.53 | ↓$0.47 (-0.54%) | 86.16 | 87.51 | 57.12K |
| 2024-03-07 | 86.00 | 86.17 | ↑$0.17 (0.20%) | 86.00 | 86.74 | 58.61K |
| 2024-03-06 | 85.84 | 85.47 | ↓$0.37 (-0.43%) | 85.08 | 86.14 | 75.47K |
Create an account or log in to view more rows.
$VIOV just waiting to short this bad boy.
$VIOV see you on the moon
$VIOV what a horse shit show!
$VIOV why is this not moving lol
$VIOV Waiting waiting waiting — you know for what !!! Announcement!!!
$VIOV this sell-off is meh.
$VIOV news?
$VIOV what a horse shit show!
$VIOV headed back to all time highs shortly
$VIOV Looks like a solid reversal - retesting support right now
definitely thinking about swinging this