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
2021-12-31 209.61 210.89 209.40 210.13 0.0M
2021-12-30 211.40 212.74 210.08 210.27 0.0M
2021-12-29 210.57 211.38 209.83 211.14 0.0M
2021-12-28 210.71 212.34 210.01 210.33 0.0M
2021-12-27 208.58 211.00 207.40 211.00 0.1M
2021-12-23 207.90 208.56 207.17 207.89 0.0M
2021-12-22 203.98 206.64 203.46 206.50 0.5M
2021-12-21 200.62 204.35 200.62 204.35 0.1M
2021-12-20 200.97 201.64 197.58 200.89 0.1M
2021-12-17 202.12 205.18 201.00 203.91 0.1M
2021-12-16 208.42 208.52 202.51 203.37 0.0M
2021-12-15 204.59 207.19 201.56 206.66 0.0M
2021-12-14 204.31 207.08 203.64 204.14 0.0M
2021-12-13 208.05 208.09 204.73 205.35 0.0M
2021-12-10 210.07 210.73 207.38 208.79 0.0M
2021-12-09 210.86 211.25 208.80 208.81 0.0M
2021-12-08 211.85 212.99 211.41 212.24 0.0M
2021-12-07 211.17 213.26 210.66 211.20 0.1M
2021-12-06 205.46 209.79 204.74 208.14 0.0M
2021-12-03 207.08 207.15 201.89 203.40 0.0M
2021-12-02 200.97 206.59 200.97 205.95 0.0M
2021-12-01 207.60 209.25 200.38 200.47 0.1M
2021-11-30 205.95 206.27 202.00 203.53 0.1M
2021-11-29 211.13 212.00 206.89 208.00 0.0M
2021-11-26 210.82 210.82 205.37 208.61 0.1M
2021-11-24 215.68 216.90 215.01 216.66 0.0M
2021-11-23 217.17 218.13 215.59 217.28 0.1M
2021-11-22 217.18 219.61 216.51 217.11 0.0M
2021-11-19 216.32 217.09 215.41 215.47 0.0M
2021-11-18 219.62 219.65 216.42 217.95 0.0M
2021-11-17 220.59 220.59 217.99 218.74 0.0M
2021-11-16 220.27 221.54 219.78 220.95 0.0M
2021-11-15 221.52 221.76 219.67 220.40 0.0M
2021-11-12 220.99 221.29 220.22 220.30 0.0M
2021-11-11 220.18 221.46 219.88 220.72 0.0M
2021-11-10 220.72 221.92 218.58 219.30 0.0M
2021-11-09 221.84 222.10 220.19 221.56 0.0M
2021-11-08 223.14 223.78 221.66 222.02 0.1M
2021-11-05 220.12 222.54 220.12 221.78 0.0M
2021-11-04 218.34 219.52 216.46 217.29 0.0M
2021-11-03 213.11 218.67 212.90 217.62 0.0M
2021-11-02 213.74 214.00 212.27 213.11 0.0M
2021-11-01 209.19 213.43 209.19 213.27 0.1M
2021-10-29 208.38 209.04 207.36 208.22 0.1M
2021-10-27 208.40 208.92 204.76 204.86 0.0M
2021-10-26 211.33 211.33 208.82 208.82 0.0M
2021-10-25 209.55 211.03 209.01 210.77 0.0M
2021-10-22 208.90 209.33 208.05 208.87 0.0M
2021-10-21 208.45 209.48 207.50 208.78 0.0M
2021-10-20 206.93 208.82 206.43 208.65 0.0M
2021-10-19 207.69 207.86 206.16 207.06 0.0M
2021-10-18 205.65 207.48 205.65 206.81 0.0M
2021-10-15 209.47 210.01 206.57 206.57 0.0M
2021-10-14 207.12 207.50 206.78 207.26 0.0M
2021-10-13 205.14 205.14 202.76 204.86 0.0M
2021-10-12 204.66 205.43 203.83 204.81 0.0M
2021-10-11 205.81 207.05 204.16 204.25 0.0M
2021-10-08 206.67 207.32 205.56 205.58 0.0M
2021-10-07 205.25 208.05 205.25 206.68 0.0M
2021-10-06 203.00 203.91 200.55 203.70 0.0M
2021-10-05 205.45 206.49 204.00 205.19 0.0M
2021-10-04 205.29 206.04 203.61 204.47 0.0M
2021-10-01 202.96 206.72 201.24 205.29 0.0M
2021-09-30 205.70 205.99 201.39 201.53 0.1M
2021-09-29 205.02 205.31 204.20 204.76 0.0M
2021-09-28 206.63 206.70 203.91 204.16 0.0M
2021-09-27 204.14 208.61 204.14 207.06 0.0M
2021-09-24 203.13 204.72 202.68 203.46 0.0M
2021-09-23 201.59 204.84 201.58 203.75 0.0M
2021-09-22 198.36 201.88 198.36 200.34 0.0M
2021-09-21 198.66 198.71 195.63 196.94 0.0M
2021-09-20 196.94 197.53 194.69 197.40 0.1M
2021-09-17 200.74 201.25 199.35 201.10 0.0M
2021-09-16 201.79 202.03 199.71 201.03 0.0M
2021-09-15 199.52 201.90 199.27 201.51 0.0M
2021-09-14 203.01 203.01 198.57 199.28 0.0M
2021-09-13 201.84 202.07 200.00 202.05 0.0M
2021-09-10 204.09 204.09 200.40 200.60 0.0M
2021-09-09 202.89 204.80 202.62 202.76 0.0M
2021-09-08 204.52 204.55 202.49 203.09 0.0M
2021-09-07 206.72 207.15 204.87 204.87 0.0M
2021-09-03 207.80 207.83 206.20 206.92 0.0M
2021-09-02 208.02 209.21 207.56 208.01 0.0M
2021-09-01 207.28 207.61 205.05 207.26 0.0M
2021-08-31 206.44 207.21 205.22 206.31 0.0M
2021-08-30 208.43 208.43 206.25 206.51 0.0M
2021-08-27 202.48 208.00 202.48 207.53 0.0M
2021-08-26 203.92 204.00 201.65 201.68 0.0M
2021-08-25 203.36 205.41 203.03 204.14 0.0M
2021-08-24 202.34 203.51 202.00 203.20 0.0M
2021-08-23 201.14 202.25 200.32 201.94 0.1M
2021-08-20 196.26 199.42 196.26 199.35 0.1M
2021-08-19 196.21 197.43 195.00 196.25 0.0M
2021-08-18 199.36 201.16 198.24 198.24 0.0M
2021-08-17 200.91 200.95 198.03 199.73 0.0M
2021-08-16 202.71 203.49 201.01 202.81 0.0M
2021-08-13 205.57 205.57 203.54 203.87 0.0M
2021-08-12 206.45 206.45 204.38 205.12 0.0M
2021-08-11 205.37 206.22 203.86 206.22 0.0M
2021-08-10 203.02 205.26 202.54 204.94 0.0M
2021-08-09 204.38 204.38 202.44 203.04 0.0M
2021-08-06 203.71 205.16 203.48 204.62 0.0M
2021-08-05 200.22 202.53 200.22 202.20 0.0M
2021-08-04 201.15 201.88 199.39 199.42 0.0M
2021-08-03 202.00 203.12 199.31 202.87 0.0M
2021-08-02 203.18 206.00 201.24 201.37 0.0M
2021-07-30 202.07 204.38 201.64 202.21 0.0M
2021-07-29 202.13 204.05 202.11 202.89 0.0M
2021-07-28 199.89 202.12 197.80 200.66 0.0M
2021-07-27 199.76 199.76 197.33 198.81 0.0M
2021-07-26 199.59 201.47 199.47 200.55 0.0M
2021-07-23 198.84 199.14 197.11 198.80 0.0M
2021-07-22 200.69 200.69 196.76 197.42 0.0M
2021-07-21 199.31 201.88 199.31 201.09 0.0M
2021-07-20 192.95 199.00 192.18 197.78 0.0M
2021-07-19 192.37 194.59 190.55 192.02 0.1M
2021-07-16 200.28 200.28 195.44 195.66 0.0M
2021-07-15 198.67 199.52 196.58 198.48 0.1M
2021-07-14 202.92 203.54 199.44 199.70 0.1M
2021-07-13 205.02 205.02 201.98 201.98 0.0M
2021-07-12 204.39 205.92 203.62 205.72 0.0M
2021-07-09 202.47 205.04 202.40 205.04 0.0M
2021-07-08 198.82 201.72 197.18 199.67 0.0M
2021-07-07 203.22 203.28 200.61 202.23 0.0M
2021-07-06 206.79 206.79 201.48 203.60 0.0M
2021-07-02 209.41 209.41 206.20 206.61 0.0M
2021-07-01 208.60 209.14 207.74 208.63 0.0M
2021-06-30 206.18 207.77 206.03 207.44 0.0M
2021-06-29 207.84 208.60 206.35 206.69 0.0M
2021-06-28 209.60 209.60 205.74 207.19 0.0M
2021-06-25 209.90 211.04 209.40 209.53 0.1M
2021-06-24 207.68 209.40 206.75 209.38 0.0M
2021-06-23 206.21 207.78 206.21 206.48 0.1M
2021-06-22 204.93 206.43 203.49 206.15 0.1M
2021-06-21 202.29 205.47 202.29 204.99 0.1M
2021-06-18 202.91 203.48 200.20 200.63 0.2M
2021-06-17 209.01 209.57 203.96 205.74 0.0M
2021-06-16 208.97 209.90 207.53 209.47 0.0M
2021-06-15 209.44 209.69 207.34 209.60 0.0M
2021-06-14 210.64 211.32 208.49 208.96 0.0M
2021-06-11 209.13 210.25 209.13 210.24 0.0M
2021-06-10 212.03 212.03 208.27 208.35 0.0M
2021-06-09 213.67 213.67 211.14 211.33 0.0M
2021-06-08 211.17 213.60 210.73 213.06 0.0M
2021-06-07 209.16 210.71 209.16 210.61 0.0M
2021-06-04 208.97 209.01 207.43 208.49 0.0M
2021-06-03 208.27 208.57 206.41 207.88 0.0M
2021-06-02 210.72 210.72 208.85 209.75 0.1M
2021-06-01 208.40 210.39 208.00 210.00 0.0M
2021-05-28 208.43 208.43 205.85 206.72 0.0M
2021-05-27 206.41 207.86 206.41 207.29 0.0M
2021-05-26 202.13 205.31 202.13 205.18 0.0M
2021-05-25 204.16 204.30 201.07 201.18 0.0M
2021-05-24 203.40 204.11 202.18 203.25 0.0M
2021-05-21 203.30 204.00 202.25 202.33 0.0M
2021-05-20 201.06 201.86 198.95 201.35 0.0M
2021-05-19 198.88 200.83 197.03 200.75 0.0M
2021-05-18 204.56 205.09 202.12 202.12 0.0M
2021-05-17 202.73 204.33 201.45 204.25 0.0M
2021-05-14 201.55 203.98 201.34 203.80 0.0M
2021-05-13 195.46 200.05 195.46 199.47 0.0M
2021-05-12 199.81 200.51 194.63 194.83 0.0M
2021-05-11 198.40 201.68 197.95 201.18 0.0M
2021-05-10 206.72 207.10 202.32 202.32 0.0M
2021-05-07 204.45 206.76 204.31 206.67 0.0M
2021-05-06 203.87 204.88 201.23 204.83 0.0M
2021-05-05 204.87 204.87 202.37 203.67 0.0M
2021-05-04 203.79 204.31 201.78 203.67 0.0M
2021-05-03 204.18 205.53 203.33 204.61 0.0M
2021-04-30 203.70 204.45 202.13 202.49 0.1M
2021-04-29 206.96 206.96 203.80 205.26 0.0M
2021-04-28 204.46 205.48 204.00 205.14 0.0M
2021-04-27 204.90 205.24 204.02 204.69 0.0M
2021-04-26 204.28 205.28 203.91 204.18 0.0M
2021-04-23 200.29 204.25 200.02 203.29 0.0M
2021-04-22 201.08 202.49 199.29 199.59 0.0M
2021-04-21 195.80 200.54 195.71 200.40 0.2M
2021-04-20 200.02 200.15 194.47 196.11 0.1M
2021-04-19 202.48 202.50 199.29 200.60 0.0M
2021-04-16 203.11 203.39 201.50 202.87 0.1M
2021-04-15 203.05 203.05 200.48 202.12 0.0M
2021-04-14 199.85 203.46 199.85 201.49 0.0M
2021-04-13 200.74 200.74 197.85 199.42 0.0M
2021-04-12 200.73 201.39 199.83 200.70 0.0M
2021-04-09 200.16 200.86 199.39 200.71 0.1M
2021-04-08 200.29 200.33 197.70 200.17 0.0M
2021-04-07 202.26 202.28 198.80 199.33 0.0M
2021-04-06 202.67 204.16 201.88 202.16 0.0M
2021-04-05 203.75 203.75 201.38 202.54 0.1M
2021-04-01 199.89 201.54 199.50 201.54 0.0M
2021-03-31 198.96 200.39 197.86 198.91 0.1M
2021-03-30 195.45 198.61 195.12 197.84 0.0M
2021-03-29 199.32 201.36 194.96 195.22 0.1M
2021-03-26 197.69 200.23 196.59 200.12 0.1M
2021-03-25 189.06 196.05 187.85 195.53 0.1M
2021-03-24 195.50 198.10 190.45 190.45 0.2M
2021-03-23 199.12 199.38 192.89 193.73 0.1M
2021-03-22 204.04 204.04 199.85 200.69 0.0M
2021-03-19 202.32 205.04 200.66 203.47 0.0M
2021-03-18 207.12 209.02 202.32 203.01 0.0M
2021-03-17 205.71 208.05 204.42 207.54 0.1M
2021-03-16 209.32 209.32 205.96 206.34 0.1M
2021-03-15 209.92 210.03 208.03 209.80 0.1M
2021-03-12 208.22 210.38 208.07 210.04 0.1M
2021-03-11 207.06 208.22 206.01 207.99 0.1M
2021-03-10 203.30 206.30 202.83 205.50 0.1M
2021-03-09 201.88 203.06 200.00 201.58 0.1M
2021-03-08 197.10 201.04 196.25 199.54 0.1M
2021-03-05 193.79 195.67 187.86 195.39 0.1M
2021-03-04 194.95 196.16 188.25 191.06 0.1M
2021-03-03 195.66 198.06 194.54 194.83 0.1M
2021-03-02 198.12 198.12 194.42 194.56 0.0M
2021-03-01 195.89 198.44 195.35 197.90 0.1M
2021-02-26 193.60 194.69 189.42 192.16 0.1M
2021-02-25 199.72 199.72 192.50 193.04 0.1M
2021-02-24 194.05 199.27 194.05 199.15 0.0M
2021-02-23 192.83 194.36 190.10 193.71 0.1M
2021-02-22 192.64 196.11 192.32 194.80 0.0M
2021-02-19 191.55 194.26 191.55 193.58 0.0M
2021-02-18 192.38 192.38 189.72 190.45 0.0M
2021-02-17 192.88 193.70 191.19 193.32 0.0M
2021-02-16 196.34 196.36 193.65 194.37 0.0M
2021-02-12 193.79 195.08 193.45 194.88 0.0M
2021-02-11 195.10 196.13 191.52 194.32 0.0M
2021-02-10 195.73 196.05 192.70 193.81 0.0M
2021-02-09 193.05 195.29 192.24 194.54 0.0M
2021-02-08 189.91 193.25 189.64 193.15 0.0M
2021-02-05 187.54 188.11 186.05 187.94 0.0M
2021-02-04 183.31 185.83 183.31 185.83 0.0M
2021-02-03 182.74 182.79 180.63 182.59 0.0M
2021-02-02 182.59 182.76 180.28 181.91 0.0M
2021-02-01 179.83 181.89 177.16 181.84 0.0M
2021-01-29 182.76 183.40 177.46 178.25 0.1M
2021-01-28 184.83 186.46 180.06 181.10 0.1M
2021-01-27 183.47 186.35 182.45 184.41 0.0M
2021-01-26 186.36 186.36 183.31 185.10 0.0M
2021-01-25 185.01 188.88 183.32 185.09 0.0M
2021-01-22 180.93 184.77 180.20 184.70 0.0M
2021-01-21 185.08 185.70 182.15 182.53 0.1M
2021-01-20 184.37 185.65 183.33 184.63 0.1M
2021-01-19 184.05 184.18 182.43 183.76 0.0M
2021-01-15 182.87 183.28 180.25 181.88 0.0M
2021-01-14 182.06 185.72 182.06 185.12 0.1M
2021-01-13 182.42 182.42 180.55 180.99 0.0M
2021-01-12 180.10 182.49 179.88 182.49 0.0M
2021-01-11 176.64 179.36 176.30 179.36 0.0M
2021-01-08 181.19 181.19 176.57 178.47 0.0M
2021-01-07 178.79 180.16 178.22 179.97 0.0M
2021-01-06 171.89 179.43 171.89 178.06 0.1M
2021-01-05 166.00 170.90 166.00 169.64 0.0M
2021-01-04 169.23 169.29 164.11 166.14 0.0M