Vanguard S&P Small-Cap 600 Index Fund ETF Shares (VIOO) Historical Stock Data
106.60 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VIOO is down -0.26% a day on average. There have been 12 days where Vanguard S&P Small-Cap 600 Index Fund ETF Shares closed green and 18 days where VIOO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-27 | 107.44 | 106.60 | ↓$0.84 (-0.78%) | 105.75 | 108.00 | 107.63K |
| 2024-12-26 | 106.87 | 108.15 | ↑$1.28 (1.20%) | 106.46 | 108.22 | 197.10K |
| 2024-12-24 | 106.81 | 107.46 | ↑$0.65 (0.61%) | 106.09 | 107.49 | 173.92K |
| 2024-12-23 | 106.46 | 106.58 | ↑$0.12 (0.11%) | 105.66 | 106.85 | 360.97K |
| 2024-12-20 | 106.79 | 108.27 | ↑$1.48 (1.39%) | 106.62 | 109.45 | 456.71K |
| 2024-12-19 | 108.98 | 107.67 | ↓$1.31 (-1.20%) | 107.35 | 109.57 | 167.53K |
| 2024-12-18 | 113.00 | 108.03 | ↓$4.97 (-4.40%) | 107.39 | 113.43 | 162.40K |
| 2024-12-17 | 113.56 | 112.57 | ↓$0.99 (-0.87%) | 112.36 | 113.83 | 130.04K |
| 2024-12-16 | 113.63 | 114.14 | ↑$0.51 (0.45%) | 113.29 | 114.48 | 75.52K |
| 2024-12-13 | 114.55 | 113.74 | ↓$0.81 (-0.71%) | 113.00 | 114.55 | 84.68K |
| 2024-12-12 | 115.15 | 114.60 | ↓$0.55 (-0.48%) | 114.46 | 115.30 | 80.68K |
| 2024-12-11 | 115.82 | 115.40 | ↓$0.42 (-0.36%) | 115.01 | 115.95 | 61.51K |
| 2024-12-10 | 115.22 | 114.74 | ↓$0.48 (-0.42%) | 114.20 | 115.57 | 86.26K |
| 2024-12-09 | 115.93 | 115.15 | ↓$0.78 (-0.67%) | 115.05 | 116.53 | 90.33K |
| 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 |
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