Vanguard S&P Small-Cap 600 Index Fund ETF Shares

VIOO
🏛️ usa →
110.19
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 109.31 110.34 109.31 110.19 0.1M
2025-09-25 109.19 109.38 108.70 109.21 0.1M
2025-09-24 111.08 111.34 110.06 110.10 0.1M
2025-09-23 111.63 112.53 110.94 111.05 0.1M
2025-09-22 110.71 111.38 110.43 111.19 0.1M
2025-09-19 112.51 112.51 110.76 110.88 0.1M
2025-09-18 110.56 112.38 110.42 112.27 0.1M
2025-09-17 110.07 112.25 109.17 109.72 0.1M
2025-09-16 110.06 110.06 109.05 109.72 0.1M
2025-09-15 110.30 110.57 109.76 109.90 0.1M
2025-09-12 111.09 111.10 109.76 109.80 0.1M
2025-09-11 109.35 111.35 109.35 111.33 0.1M
2025-09-10 109.51 109.75 108.60 108.96 0.1M
2025-09-09 110.20 110.20 108.91 109.34 0.1M
2025-09-08 110.60 110.60 109.28 110.21 0.4M
2025-09-05 110.68 111.48 109.39 110.45 0.1M
2025-09-04 108.77 110.10 108.49 110.10 0.1M
2025-09-03 108.08 109.00 107.93 108.44 0.1M
2025-09-02 108.02 108.61 107.71 108.56 0.1M
2025-08-29 109.96 110.20 109.11 109.49 0.1M
2025-08-28 110.54 110.54 109.27 109.89 0.1M
2025-08-27 108.92 110.12 108.92 110.00 0.1M
2025-08-26 108.87 109.54 108.77 109.11 0.0M
2025-08-25 109.40 109.59 108.78 108.78 0.1M
2025-08-22 106.32 110.01 106.32 109.76 0.1M
2025-08-21 105.31 105.97 105.00 105.72 0.1M
2025-08-20 106.24 106.45 105.34 105.81 0.0M
2025-08-19 106.60 107.30 106.05 106.44 0.1M
2025-08-18 106.17 106.58 105.91 106.31 0.1M
2025-08-15 106.88 107.02 105.76 106.12 0.1M
2025-08-14 107.09 107.09 105.96 106.80 0.1M
2025-08-13 106.51 108.35 106.39 108.31 0.1M
2025-08-12 103.40 106.06 103.40 105.91 0.1M
2025-08-11 103.04 103.50 102.54 102.74 0.1M
2025-08-08 103.14 103.37 102.64 102.78 0.0M
2025-08-07 103.67 103.73 102.06 102.56 0.1M
2025-08-06 102.89 102.96 102.43 102.74 0.0M
2025-08-05 102.53 102.82 101.54 102.72 0.1M
2025-08-04 101.02 102.20 100.96 102.11 0.1M
2025-08-01 101.15 101.15 99.39 100.63 0.1M
2025-07-31 102.88 103.37 102.00 102.26 0.1M
2025-07-30 104.44 104.98 102.83 103.41 0.1M
2025-07-29 105.01 105.01 103.99 104.07 0.1M
2025-07-28 104.82 104.93 104.25 104.57 0.1M
2025-07-25 104.36 104.71 103.75 104.71 0.1M
2025-07-24 105.24 105.24 104.05 104.12 0.1M
2025-07-23 105.21 105.81 104.85 105.73 0.1M
2025-07-22 103.58 104.91 103.58 104.66 0.1M
2025-07-21 104.33 104.55 103.42 103.49 0.1M
2025-07-18 105.07 105.12 103.50 103.64 0.1M
2025-07-17 103.30 104.87 103.30 104.67 0.1M
2025-07-16 103.30 103.52 101.69 103.45 0.1M
2025-07-15 105.26 105.26 102.63 102.76 0.1M
2025-07-14 104.31 104.85 104.07 104.72 0.1M
2025-07-11 104.94 105.21 104.31 104.50 0.1M
2025-07-10 104.69 106.30 104.69 105.73 0.1M
2025-07-09 104.15 104.67 103.37 104.64 0.4M
2025-07-08 103.22 104.47 103.20 103.90 0.1M
2025-07-07 104.15 104.79 102.64 103.07 0.1M
2025-07-03 104.50 105.00 104.45 104.84 0.0M
2025-07-02 103.12 104.20 102.57 104.18 0.1M
2025-07-01 100.67 104.08 100.67 102.84 0.1M
2025-06-30 101.85 101.85 101.03 101.23 0.1M
2025-06-27 101.50 102.01 100.65 101.39 0.1M
2025-06-26 100.06 101.18 99.93 101.14 0.1M
2025-06-25 100.63 100.63 99.55 99.64 0.1M
2025-06-24 100.31 100.90 100.00 100.58 0.1M
2025-06-23 98.15 99.59 97.54 99.59 0.1M
2025-06-20 99.09 99.13 98.09 98.27 0.4M
2025-06-18 98.04 99.34 97.83 98.47 0.1M
2025-06-17 98.32 99.00 98.05 98.06 0.1M
2025-06-16 99.05 99.64 98.76 99.20 0.1M
2025-06-13 98.82 99.33 97.80 98.16 0.1M
2025-06-12 99.74 100.27 99.46 100.09 0.1M
2025-06-11 101.63 101.64 100.40 100.44 0.2M
2025-06-10 100.80 101.41 100.69 101.09 0.1M
2025-06-09 100.14 100.95 99.82 100.38 0.1M
2025-06-06 99.46 99.75 98.97 99.46 0.1M
2025-06-05 98.38 98.77 97.66 98.18 0.1M
2025-06-04 98.48 98.85 98.16 98.28 0.1M
2025-06-03 96.99 98.72 96.69 98.49 0.3M
2025-06-02 97.30 97.30 95.86 96.94 0.1M
2025-05-30 97.24 97.74 96.61 97.32 0.1M
2025-05-29 97.99 97.99 96.81 97.70 0.1M
2025-05-28 98.48 98.48 97.19 97.26 0.1M
2025-05-27 97.43 98.51 96.65 98.51 0.1M
2025-05-23 94.97 96.29 94.90 96.03 0.1M
2025-05-22 96.29 97.07 95.90 96.57 0.1M
2025-05-21 98.30 98.53 96.48 96.63 0.1M
2025-05-20 99.50 99.83 99.16 99.37 0.1M
2025-05-19 98.62 99.63 98.46 99.51 0.1M
2025-05-16 99.21 100.26 99.15 100.19 0.2M
2025-05-15 98.70 99.44 98.30 99.44 0.2M
2025-05-14 99.53 99.53 98.72 98.74 0.1M
2025-05-13 99.91 100.13 99.56 99.78 0.1M
2025-05-12 99.50 100.22 98.53 99.36 0.1M
2025-05-09 95.88 96.27 95.36 95.73 0.1M
2025-05-08 95.04 96.33 94.46 95.65 0.1M
2025-05-07 94.32 94.52 93.31 93.97 0.1M
2025-05-06 93.49 94.44 93.00 93.85 0.1M
2025-05-05 94.20 95.16 94.20 94.52 0.1M
2025-05-02 94.22 95.41 94.06 95.18 0.1M
2025-05-01 93.00 93.92 92.13 93.02 0.2M
2025-04-30 91.76 92.75 90.65 92.33 0.2M
2025-04-29 92.23 93.41 91.67 93.12 0.3M
2025-04-28 92.39 93.05 91.49 92.54 0.2M
2025-04-25 91.61 92.23 91.18 92.23 0.1M
2025-04-24 90.74 92.33 90.31 92.25 0.1M
2025-04-23 91.84 93.01 90.15 90.40 0.2M
2025-04-22 88.33 89.48 87.90 89.35 0.2M
2025-04-21 88.00 88.27 86.20 87.16 0.2M
2025-04-17 87.94 89.27 87.94 88.78 0.1M
2025-04-16 88.54 88.86 87.00 88.02 0.2M
2025-04-15 89.13 90.00 88.58 88.92 0.1M
2025-04-14 89.78 89.78 87.56 89.14 0.2M
2025-04-11 86.77 88.19 85.31 87.96 0.2M
2025-04-10 88.51 88.84 84.97 86.99 0.4M
2025-04-09 82.75 91.91 82.39 91.07 0.5M
2025-04-08 89.21 89.21 82.67 83.80 0.5M
2025-04-07 83.95 90.30 82.86 86.21 0.7M
2025-04-04 87.92 88.58 85.11 87.31 0.6M
2025-04-03 94.00 94.48 91.19 91.24 0.5M
2025-04-02 95.44 98.42 95.44 98.19 0.2M
2025-04-01 96.29 97.35 95.45 96.71 0.1M
2025-03-31 95.08 97.01 94.43 96.51 0.2M
2025-03-28 97.96 98.01 95.47 96.00 0.2M
2025-03-27 98.53 98.82 97.79 98.13 0.1M
2025-03-26 99.33 99.75 98.17 98.52 0.1M
2025-03-25 99.68 99.86 98.82 99.08 0.1M
2025-03-24 98.70 99.83 98.70 99.71 0.2M
2025-03-21 96.85 97.62 96.35 97.24 0.1M
2025-03-20 97.62 98.86 97.46 97.91 0.1M
2025-03-19 97.11 99.00 97.11 98.39 0.2M
2025-03-18 97.19 97.24 96.61 97.00 0.6M
2025-03-17 96.58 98.03 96.48 97.80 0.2M
2025-03-14 95.42 96.74 94.96 96.74 0.2M
2025-03-13 95.99 96.22 93.86 94.32 0.3M
2025-03-12 97.41 97.41 95.48 96.00 0.3M
2025-03-11 97.06 97.76 95.61 96.40 0.3M
2025-03-10 97.94 98.73 96.07 96.89 0.5M
2025-03-07 98.66 99.57 97.26 99.30 0.2M
2025-03-06 98.90 99.86 98.18 98.74 0.2M
2025-03-05 98.96 100.09 98.37 100.03 0.7M
2025-03-04 99.19 100.50 97.78 98.94 0.4M
2025-03-03 103.13 103.52 99.91 100.54 0.2M
2025-02-28 101.79 102.87 101.41 102.77 0.5M
2025-02-27 103.49 103.65 101.94 101.97 0.2M
2025-02-26 103.96 104.79 103.22 103.41 0.1M
2025-02-25 103.56 104.35 102.94 103.66 0.2M
2025-02-24 104.37 104.53 103.30 103.75 0.1M
2025-02-21 107.52 107.52 103.72 104.02 0.1M
2025-02-20 107.71 107.75 106.30 106.77 0.1M
2025-02-19 107.70 108.45 107.53 108.08 0.1M
2025-02-18 107.96 108.45 107.70 108.38 0.1M
2025-02-14 108.36 108.86 107.58 107.81 0.1M
2025-02-13 107.01 107.99 106.84 107.99 0.1M
2025-02-12 106.17 106.84 105.88 106.32 0.1M
2025-02-11 107.09 107.99 107.09 107.88 0.1M
2025-02-10 108.43 108.43 107.45 107.90 0.1M
2025-02-07 109.37 109.37 107.71 107.93 0.1M
2025-02-06 110.12 110.13 108.71 109.34 0.1M
2025-02-05 109.35 109.82 109.12 109.66 0.1M
2025-02-04 107.34 108.92 107.34 108.92 0.1M
2025-02-03 106.63 108.39 106.25 107.43 0.3M
2025-01-31 110.16 110.57 108.65 109.02 0.2M
2025-01-30 109.95 110.74 109.36 110.12 0.1M
2025-01-29 109.13 109.94 108.26 108.92 0.1M
2025-01-28 109.24 109.69 108.82 109.31 0.1M
2025-01-27 108.90 110.40 108.76 109.38 0.1M
2025-01-24 109.68 110.13 109.27 109.73 0.1M
2025-01-23 109.07 109.97 108.86 109.77 0.1M
2025-01-22 110.32 110.32 109.39 109.55 0.1M
2025-01-21 109.66 110.50 109.55 110.46 0.2M
2025-01-17 109.32 109.32 108.21 108.55 0.1M
2025-01-16 107.85 108.29 107.00 108.09 0.2M
2025-01-15 108.68 108.68 107.23 107.76 0.1M
2025-01-14 105.37 106.07 104.77 106.07 0.2M
2025-01-13 103.08 104.59 102.91 104.59 0.1M
2025-01-10 104.82 104.96 103.47 103.99 0.3M
2025-01-08 105.56 106.34 104.87 106.29 0.2M
2025-01-07 107.46 107.76 105.69 106.17 0.1M
2025-01-06 107.54 108.19 106.82 106.93 0.2M
2025-01-03 106.37 107.17 105.57 107.01 0.1M
2025-01-02 106.79 107.50 105.35 105.85 0.2M