Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares (VIOV) Historical Stock Data
94.23 ↑0.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-26 | 101.01 | 100.54 | ↓$0.47 (-0.47%) | 100.00 | 101.01 | 75.16K |
| 2024-11-25 | 100.45 | 101.38 | ↑$0.93 (0.93%) | 100.45 | 102.53 | 48.48K |
| 2024-11-22 | 97.99 | 99.49 | ↑$1.50 (1.53%) | 97.99 | 99.66 | 50.51K |
| 2024-11-21 | 96.56 | 97.67 | ↑$1.11 (1.15%) | 96.41 | 98.02 | 80.31K |
| 2024-11-20 | 96.00 | 96.23 | ↑$0.23 (0.24%) | 95.39 | 96.23 | 33.12K |
| 2024-11-19 | 95.05 | 96.18 | ↑$1.13 (1.19%) | 95.05 | 96.32 | 42.39K |
| 2024-11-18 | 96.46 | 96.25 | ↓$0.21 (-0.22%) | 96.17 | 96.91 | 46.20K |
| 2024-11-15 | 97.19 | 96.30 | ↓$0.89 (-0.92%) | 95.96 | 97.27 | 52.31K |
| 2024-11-14 | 98.52 | 97.12 | ↓$1.40 (-1.42%) | 96.75 | 98.61 | 65.50K |
| 2024-11-13 | 99.80 | 98.19 | ↓$1.61 (-1.61%) | 98.18 | 99.96 | 63.75K |
| 2024-11-12 | 100.22 | 99.01 | ↓$1.21 (-1.21%) | 98.74 | 100.70 | 113.23K |
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!!!