Get the Stockscreener App
116.94
0.04%
0.05
After Hours:
116.88
-0.06
-0.05%
Vanguard S P Small Cap 600 Etf Stock (VIOO) Price History
The historical daily chart and data for Vanguard S P Small Cap 600 Etf stock (VIOO), adjusted for splits and dividends, show that the latest closing stock price as of November 29, 2024, is $116.94.
- Vanguard S P Small Cap 600 Etf all-time high stock price is $119.04, occurred on November 25, 2024.
- The lowest Vanguard S P Small Cap 600 Etf stock price recorded was $42.93 on January 20, 2016. Since then, Vanguard S P Small Cap 600 Etf's stock price has risen over 172.37% to $116.94 now.
- The 52-week high stock price for VIOO is $119.04, representing a 1.80% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for VIOO is $88.54, indicating a -24.29% decrease from the current share price, occurred on December 01, 2023.
- The closing price of Vanguard S P Small Cap 600 Etf (VIOO) stock in the beginning of 2023 was $106.16. The stock closed the year at $86.66, a loss of over -18.37% for the year.
The table below shows more information about VIOO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 29, 2024 | $117.9 | $116.9 | $1.01 | 84,097.0 | +0.04% |
| Nov 27, 2024 | $118.2 | $116.8 | $1.49 | 339,426.0 | +0.03% |
| Nov 26, 2024 | $117.4 | $116.3 | $1.09 | 112,201.0 | -0.96% |
| Nov 25, 2024 | $119.0 | $117.1 | $1.91 | 120,732.0 | +2.01% |
| Nov 22, 2024 | $116.0 | $114.4 | $1.56 | 105,475.0 | +1.59% |
| Nov 21, 2024 | $114.2 | $112.3 | $1.84 | 88,045.0 | +1.61% |
| Nov 20, 2024 | $112.1 | $110.8 | $1.22 | 81,716.0 | +0.09% |
| Nov 19, 2024 | $112.0 | $110.2 | $1.78 | 117,932.0 | +0.27% |
| Nov 18, 2024 | $112.3 | $111.4 | $0.91 | 93,619.0 | +0.01% |
| Nov 15, 2024 | $112.8 | $111.2 | $1.67 | 155,952.0 | -0.84% |
| Nov 14, 2024 | $114.7 | $112.3 | $2.35 | 80,569.0 | -1.25% |
| Nov 13, 2024 | $116.0 | $114.0 | $2.05 | 203,911.0 | -0.96% |
| Nov 12, 2024 | $116.9 | $114.8 | $2.12 | 172,877.0 | -1.51% |
| Nov 11, 2024 | $117.3 | $116.2 | $1.05 | 253,866.0 | +1.66% |
| Nov 08, 2024 | $115.3 | $114.2 | $1.11 | 149,259.0 | +0.62% |
| Nov 07, 2024 | $115.5 | $113.9 | $1.55 | 252,986.0 | -0.81% |
| Nov 06, 2024 | $115.4 | $113.2 | $2.24 | 249,627.0 | +6.01% |
| Nov 05, 2024 | $108.7 | $106.1 | $2.53 | 84,928.0 | +2.12% |
| Nov 04, 2024 | $107.1 | $105.4 | $1.68 | 61,396.0 | +0.61% |
| Nov 01, 2024 | $106.8 | $105.6 | $1.19 | 66,889.0 | +0.29% |
Vanguard S P Small Cap 600 Etf Stock (VIOO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vanguard S P Small Cap 600 Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VIOO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vanguard S P Small Cap 600 Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vanguard S P Small Cap 600 Etf Stock (VIOO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $119.0 | $105.4 | $13.64 | 2,959,600.0 | +10.90% |
| Oct, 2024 | $110.2 | $104.8 | $5.43 | 1,814,746.0 | -2.52% |
| Sep, 2024 | $109.2 | $99.13 | $10.06 | 2,110,914.0 | +0.73% |
| Aug, 2024 | $109.6 | $96.76 | $12.88 | 2,628,011.0 | -1.55% |
| Jul, 2024 | $111.2 | $97.00 | $14.25 | 3,038,020.0 | +11.08% |
| Jun, 2024 | $101.5 | $95.75 | $5.74 | 1,420,452.0 | -2.38% |
| May, 2024 | $102.4 | $95.87 | $6.56 | 1,474,853.0 | +5.05% |
| Apr, 2024 | $101.7 | $93.54 | $8.20 | 2,106,991.0 | -5.66% |
| Mar, 2024 | $102.0 | $96.00 | $6.03 | 2,331,460.0 | +3.22% |
| Feb, 2024 | $99.51 | $93.67 | $5.84 | 2,089,151.0 | +3.36% |
| Jan, 2024 | $99.49 | $92.93 | $6.56 | 3,336,497.0 | -4.09% |
Vanguard S P Small Cap 600 Etf Stock (VIOO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $101.2 | $88.54 | $12.63 | 3,860,633.0 | +11.17% |
| Nov, 2023 | $90.84 | $81.55 | $9.29 | 3,006,252.0 | +8.41% |
| Oct, 2023 | $87.70 | $80.90 | $6.80 | 2,526,297.0 | -5.84% |
| Sep, 2023 | $94.30 | $86.02 | $8.28 | 1,642,829.0 | -5.95% |
| Aug, 2023 | $96.57 | $89.67 | $6.90 | 2,271,318.0 | -4.12% |
| Jul, 2023 | $96.99 | $88.92 | $8.07 | 1,649,807.0 | +5.47% |
| Jun, 2023 | $92.56 | $84.54 | $8.02 | 1,744,060.0 | +8.18% |
| May, 2023 | $88.20 | $83.00 | $5.20 | 2,916,337.0 | -1.64% |
| Apr, 2023 | $89.40 | $84.02 | $5.38 | 3,134,558.0 | -2.74% |
| Mar, 2023 | $95.52 | $83.50 | $12.02 | 2,551,911.0 | -5.27% |
| Feb, 2023 | $99.08 | $92.76 | $6.32 | 1,509,834.0 | -1.25% |
| Jan, 2023 | $94.94 | $85.91 | $9.03 | 1,810,800.0 | +9.53% |
Vanguard S P Small Cap 600 Etf Stock (VIOO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $95.11 | $84.95 | $10.15 | 3,061,506.0 | -8.09% |
| Nov, 2022 | $94.70 | $86.25 | $8.45 | 1,795,364.0 | +3.92% |
| Oct, 2022 | $91.03 | $80.45 | $10.57 | 2,567,104.0 | +12.38% |
| Sep, 2022 | $91.51 | $80.00 | $11.51 | 2,991,264.0 | -9.84% |
| Aug, 2022 | $98.45 | $89.47 | $8.98 | 2,773,278.0 | -4.37% |
| Jul, 2022 | $93.75 | $82.89 | $10.86 | 3,767,114.0 | +10.14% |
| Jun, 2022 | $95.33 | $81.56 | $13.78 | 4,542,546.0 | -8.57% |
| May, 2022 | $95.39 | $85.69 | $9.70 | 3,467,050.0 | +1.89% |
| Apr, 2022 | $100.4 | $91.19 | $9.18 | 1,746,272.0 | -7.84% |
| Mar, 2022 | $102.1 | $94.92 | $7.22 | 1,544,486.0 | +0.26% |
| Feb, 2022 | $100.0 | $92.30 | $7.73 | 1,611,644.0 | +1.45% |
| Jan, 2022 | $107.5 | $92.35 | $15.15 | 3,270,668.0 | -7.34% |
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):