UK markets closed

Vanguard S&P Small-Cap 600 ETF (VIOO)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
96.18-1.43 (-1.47%)
As of 02:50PM EDT. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202496.8497.1096.1896.1896.1837,305
29 Apr 202497.3597.8097.3197.6197.6157,700
26 Apr 202496.5697.3396.3697.0197.0152,000
25 Apr 202495.9396.4595.1296.3496.3475,200
24 Apr 202497.2097.3096.3996.9196.91148,600
23 Apr 202495.5997.5895.5297.2097.20249,800
22 Apr 202495.0596.0594.6095.6495.6455,200
19 Apr 202493.5494.9293.5494.7994.79102,100
18 Apr 202494.0195.0793.5794.0494.0483,600
17 Apr 202495.2095.2893.6993.6993.6990,000
16 Apr 202494.6095.0193.7694.6594.65143,900
15 Apr 202496.4596.8594.6195.0995.09104,000
12 Apr 202496.8497.3095.5496.0196.01126,600
11 Apr 202497.4397.6896.4997.3697.3671,900
10 Apr 202498.0098.1196.4896.9096.90123,800
09 Apr 202499.83100.2299.15100.01100.0159,100
08 Apr 202499.4599.7799.1099.5399.5364,100
05 Apr 202498.3399.1598.1498.8398.8374,500
04 Apr 2024100.17100.4598.1998.3998.39108,900
03 Apr 202498.3699.4898.3599.2099.2072,700
02 Apr 202499.6099.6098.1298.6798.6799,000
01 Apr 2024101.74101.74100.33100.48100.48112,300
28 Mar 2024101.03102.03101.03101.50101.5090,800
27 Mar 202499.24100.9799.24100.97100.9782,200
26 Mar 202499.1499.4598.5298.6398.63223,300
25 Mar 202499.1099.6798.6298.6298.6281,600
22 Mar 2024100.14100.3798.8598.8598.85153,200
21 Mar 202499.51100.4799.48100.24100.24195,600
20 Mar 202497.1799.4796.9499.0599.05201,100
19 Mar 202496.4197.6496.4197.4897.48131,500
18 Mar 202497.3497.4096.6096.8296.8279,800
15 Mar 202496.5897.3996.5197.1697.1699,600
14 Mar 202498.1398.1696.0096.7996.7981,000
13 Mar 202498.0998.7797.8998.2398.2374,500
12 Mar 202498.3598.5197.5098.0998.09121,800
11 Mar 202498.5598.9097.8798.3698.3689,500
08 Mar 202499.59100.2898.5798.8698.8696,500
07 Mar 202498.8899.5298.7498.9498.94138,700
06 Mar 202498.6498.6497.7298.0798.0779,400
05 Mar 202497.6998.6297.5597.7397.73121,500
04 Mar 202498.9099.2598.1398.1698.1675,600
01 Mar 202498.6398.8797.6598.7898.78115,800
29 Feb 202498.7699.2597.8098.3398.33110,900
28 Feb 202497.6298.2997.2397.6497.6495,600
27 Feb 202498.2998.5898.0198.3198.3195,000
26 Feb 202497.3598.0797.0997.6197.61156,800
23 Feb 202497.1798.0296.8797.5797.5782,800
22 Feb 202497.3497.4196.7197.1597.1584,800
21 Feb 202496.8797.1096.3397.0397.03109,800
20 Feb 202497.3097.6796.9797.2997.2998,900
16 Feb 202498.2899.3197.8998.2998.29100,200
15 Feb 202497.7599.5197.6199.4299.42119,400
14 Feb 202496.4197.2395.5896.8696.8679,900
13 Feb 202495.9296.5194.5095.1995.19118,400
12 Feb 202497.0899.0897.0898.6898.68147,700
09 Feb 202496.0597.0895.5697.0397.03142,700
08 Feb 202494.4795.8894.2295.8495.8484,000
07 Feb 202495.1095.1094.0894.5994.5985,300
06 Feb 202494.1595.0093.8294.7594.75104,300
05 Feb 202494.8494.8693.6894.3294.3288,300
02 Feb 202495.1796.3694.8195.7895.78107,300
01 Feb 202495.7496.3694.3096.1896.1884,300
31 Jan 202497.4298.0195.0895.1395.13279,900
30 Jan 202497.7898.1497.3697.6897.6894,900
29 Jan 202497.1398.1796.4898.1198.11302,100
26 Jan 202497.2697.7196.7497.0097.0087,500
25 Jan 202497.4897.7496.1396.9496.94225,300
24 Jan 202497.8997.9796.0196.1496.14137,300
23 Jan 202498.1398.3296.6096.8996.89230,200
22 Jan 202496.2297.5496.1897.4897.48183,200
19 Jan 202494.9495.5593.9695.4495.4495,800
18 Jan 202494.3194.5393.3694.4694.46194,600
17 Jan 202493.2294.1292.9393.6993.69120,900
16 Jan 202494.7095.0294.2094.4994.49103,200
12 Jan 202496.6897.1095.2195.5195.5176,100
11 Jan 202495.8596.1094.6495.6295.62122,000
10 Jan 202495.9696.4095.3496.3796.37101,400
09 Jan 202495.9796.3295.5095.9595.95102,900
08 Jan 202495.4597.0495.1597.0497.0493,500
05 Jan 202495.2896.6995.1895.5095.50105,900
04 Jan 202495.9396.5095.7995.8095.80126,400
03 Jan 202497.6997.7095.7895.9595.95329,200
02 Jan 202498.3599.4997.9298.6398.63225,900
29 Dec 2023100.33100.5499.0999.1999.19226,800
28 Dec 2023100.43100.8299.97100.46100.46203,300
27 Dec 2023100.77101.17100.25100.75100.75211,100
26 Dec 202399.63100.5899.24100.33100.33283,700
22 Dec 202399.1299.9098.6399.1999.19218,800
21 Dec 202398.0298.7097.6198.6198.61193,900
20 Dec 202398.6799.7697.0097.1497.14503,500
20 Dec 20231.459 Dividend
19 Dec 202398.99100.4098.99100.2098.74412,100
18 Dec 202398.8398.9298.0898.2696.83105,600
15 Dec 202399.6199.6197.8398.3596.92180,400
14 Dec 202398.0199.8298.0099.2197.77210,300
13 Dec 202393.5296.5092.7596.4995.09109,800
12 Dec 202393.3293.6592.7593.3391.9772,200
11 Dec 202392.9393.5492.8093.5392.17113,000
08 Dec 202392.3593.3592.1592.8991.54163,200
07 Dec 202391.5592.4391.1992.4391.0878,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...