Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares (VIOV) Historical Stock Data
91.51 ↑0.53 (0.58%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VIOV is down -0.35% a day on average. There have been 10 days where Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares closed green and 20 days where VIOV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-13 | 90.19 | 91.51 | ↑$1.32 (1.46%) | 90.09 | 91.51 | 50.06K |
| 2025-01-10 | 91.70 | 90.98 | ↓$0.72 (-0.79%) | 90.37 | 91.70 | 69.21K |
| 2025-01-08 | 92.32 | 92.73 | ↑$0.41 (0.44%) | 91.72 | 92.92 | 47.84K |
| 2025-01-07 | 93.91 | 92.98 | ↓$0.93 (-0.99%) | 92.57 | 94.30 | 41.38K |
| 2025-01-06 | 94.10 | 93.60 | ↓$0.50 (-0.53%) | 93.60 | 95.01 | 43.82K |
| 2025-01-03 | 93.16 | 93.67 | ↑$0.51 (0.55%) | 92.41 | 93.78 | 64.53K |
| 2025-01-02 | 94.35 | 92.80 | ↓$1.55 (-1.64%) | 92.56 | 94.58 | 82.53K |
| 2024-12-31 | 93.44 | 93.33 | ↓$0.11 (-0.12%) | 93.05 | 94.16 | 82.39K |
| 2024-12-30 | 92.87 | 92.92 | ↑$0.05 (0.05%) | 91.84 | 93.38 | 136.55K |
| 2024-12-27 | 94.19 | 93.67 | ↓$0.52 (-0.55%) | 92.99 | 94.76 | 51.60K |
| 2024-12-26 | 93.59 | 94.67 | ↑$1.08 (1.15%) | 93.27 | 94.86 | 52.50K |
| 2024-12-24 | 93.50 | 94.23 | ↑$0.73 (0.78%) | 93.02 | 94.23 | 38.04K |
| 2024-12-23 | 93.38 | 93.30 | ↓$0.08 (-0.09%) | 92.78 | 93.44 | 38.99K |
| 2024-12-20 | 92.48 | 93.94 | ↑$1.46 (1.58%) | 92.48 | 94.93 | 44.67K |
| 2024-12-19 | 94.47 | 93.13 | ↓$1.34 (-1.42%) | 93.13 | 94.91 | 60.57K |
| 2024-12-18 | 98.04 | 93.52 | ↓$4.52 (-4.61%) | 93.12 | 98.44 | 62.87K |
| 2024-12-17 | 98.66 | 97.64 | ↓$1.02 (-1.03%) | 97.49 | 98.82 | 40.15K |
| 2024-12-16 | 98.51 | 98.99 | ↑$0.48 (0.49%) | 98.51 | 99.41 | 71K |
| 2024-12-13 | 99.48 | 98.85 | ↓$0.63 (-0.63%) | 98.22 | 99.48 | 30.66K |
| 2024-12-12 | 99.70 | 99.35 | ↓$0.35 (-0.35%) | 99.29 | 100.08 | 36.09K |
| 2024-12-11 | 100.25 | 100.02 | ↓$0.23 (-0.23%) | 99.62 | 100.45 | 56.76K |
| 2024-12-10 | 99.99 | 99.41 | ↓$0.58 (-0.58%) | 99.06 | 100.18 | 68.15K |
| 2024-12-09 | 100.36 | 99.86 | ↓$0.50 (-0.50%) | 99.80 | 100.99 | 71.90K |
| 2024-12-06 | 100.29 | 99.68 | ↓$0.61 (-0.61%) | 99.32 | 100.29 | 61.78K |
| 2024-12-05 | 100.70 | 99.45 | ↓$1.25 (-1.24%) | 99.43 | 100.71 | 108.03K |
| 2024-12-04 | 100.37 | 100.79 | ↑$0.42 (0.42%) | 99.99 | 100.83 | 94.47K |
| 2024-12-03 | 100.97 | 100.27 | ↓$0.70 (-0.69%) | 99.97 | 100.98 | 74.90K |
| 2024-12-02 | 100.99 | 101.02 | ↑$0.03 (0.03%) | 100.17 | 101.47 | 132.76K |
| 2024-11-29 | 101.34 | 100.87 | ↓$0.47 (-0.46%) | 100.63 | 101.59 | 141.27K |
| 2024-11-27 | 101.22 | 100.68 | ↓$0.54 (-0.53%) | 100.60 | 101.97 | 62.85K |
Create an account or log in to view more rows.
$VIOV where’s the WSB guys at? Still sleeping?
$VIOV HERE WE GO
$VIOV now is the time to slap that ask!!!
$VIOV check out the one month chart.
Perfect bull flag.
$VIOV I don't know shit
but I know I'm holdin till I at least triple up
$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!!!