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
2022-12-30 172.85 173.72 172.12 173.31 0.1M
2022-12-29 171.34 174.51 171.34 174.21 0.1M
2022-12-28 173.36 174.42 170.37 170.42 0.1M
2022-12-27 173.82 174.37 172.79 173.72 0.1M
2022-12-23 172.69 173.89 171.80 173.85 0.1M
2022-12-22 173.33 173.33 169.91 172.57 0.1M
2022-12-21 173.55 175.47 173.50 174.69 0.1M
2022-12-20 170.83 173.07 170.60 172.14 0.1M
2022-12-19 175.20 175.75 173.58 174.17 0.1M
2022-12-16 174.69 176.23 174.07 175.17 0.1M
2022-12-15 179.07 179.69 176.59 177.16 0.1M
2022-12-14 182.57 184.29 180.39 181.00 0.2M
2022-12-13 187.33 188.42 182.37 182.71 0.0M
2022-12-12 180.40 182.33 179.80 182.04 0.1M
2022-12-09 181.47 181.97 180.28 180.28 0.1M
2022-12-08 182.13 184.02 181.60 182.04 0.1M
2022-12-07 181.59 183.27 181.18 181.35 0.0M
2022-12-06 183.87 183.97 181.15 182.20 0.0M
2022-12-05 188.07 188.07 183.30 183.79 0.0M
2022-12-02 185.92 189.80 185.90 189.04 0.0M
2022-12-01 189.21 190.22 187.71 188.34 0.0M
2022-11-30 184.65 188.58 182.35 188.56 0.1M
2022-11-29 183.52 185.08 183.52 184.16 0.0M
2022-11-28 185.74 186.00 182.92 183.54 0.0M
2022-11-25 186.81 187.81 186.55 187.20 0.0M
2022-11-23 186.18 187.31 185.43 186.88 0.0M
2022-11-22 185.57 186.60 184.83 186.42 0.0M
2022-11-21 184.11 184.38 183.19 184.24 0.0M
2022-11-18 185.59 186.13 184.19 184.80 0.0M
2022-11-17 181.55 183.65 181.37 183.56 0.0M
2022-11-16 186.48 186.48 183.93 184.34 0.0M
2022-11-15 187.80 189.40 186.19 187.52 0.0M
2022-11-14 186.14 187.84 184.85 184.85 0.0M
2022-11-11 186.66 188.54 186.36 186.93 0.0M
2022-11-10 181.96 185.87 181.86 185.87 0.1M
2022-11-09 178.32 178.95 175.20 175.58 0.0M
2022-11-08 180.29 181.65 177.86 179.54 0.0M
2022-11-07 178.41 179.65 177.34 179.43 0.1M
2022-11-04 177.58 178.47 174.59 177.55 0.1M
2022-11-03 173.82 175.96 172.51 174.86 0.0M
2022-11-02 181.53 182.44 175.93 175.94 0.1M
2022-11-01 183.33 183.54 181.21 182.14 0.1M
2022-10-31 180.49 182.05 179.87 181.45 0.1M
2022-10-28 178.20 181.69 177.76 181.37 0.1M
2022-10-27 178.28 180.32 177.40 177.47 0.1M
2022-10-26 176.94 180.10 176.94 177.12 0.1M
2022-10-25 172.57 177.06 172.57 176.36 0.1M
2022-10-24 171.60 172.68 170.35 172.28 0.1M
2022-10-21 167.39 171.30 166.82 170.91 0.1M
2022-10-20 169.36 170.93 166.35 166.80 0.1M
2022-10-19 170.70 171.35 167.47 169.47 0.1M
2022-10-18 173.28 174.51 170.56 171.85 0.1M
2022-10-17 168.45 170.15 168.45 169.99 0.1M
2022-10-14 170.30 171.28 165.28 165.48 0.1M
2022-10-13 162.01 169.98 160.91 169.42 0.1M
2022-10-12 165.84 166.07 164.40 165.08 0.0M
2022-10-11 164.73 167.77 163.69 165.95 0.1M
2022-10-10 166.21 166.71 165.00 165.66 0.1M
2022-10-07 168.38 168.56 164.90 165.70 0.0M
2022-10-06 170.04 171.58 169.40 169.80 0.0M
2022-10-05 169.59 171.27 168.13 170.80 0.1M
2022-10-04 168.45 171.81 168.37 171.76 0.1M
2022-10-03 163.14 166.41 161.96 165.48 0.0M
2022-09-30 161.91 165.15 161.25 161.46 0.1M
2022-09-29 163.77 163.77 160.83 162.51 0.2M
2022-09-28 162.35 166.69 161.64 165.80 0.1M
2022-09-27 163.27 163.99 160.01 161.22 0.1M
2022-09-26 162.93 165.39 161.06 161.29 0.1M
2022-09-23 165.10 165.10 161.55 163.55 0.1M
2022-09-22 170.64 170.74 166.99 167.34 0.0M
2022-09-21 173.99 175.50 170.92 170.95 0.1M
2022-09-20 173.61 173.61 171.48 172.81 0.2M
2022-09-19 171.45 175.17 171.45 175.16 0.0M
2022-09-16 171.98 173.18 170.84 173.11 0.0M
2022-09-15 174.77 176.65 173.81 174.38 0.0M
2022-09-14 176.15 176.15 173.85 175.66 0.0M
2022-09-13 178.66 179.25 175.02 175.83 0.0M
2022-09-12 181.49 183.02 181.48 182.71 0.0M
2022-09-09 178.59 180.75 178.59 180.56 0.1M
2022-09-08 175.18 177.10 174.01 177.06 0.0M
2022-09-07 173.07 176.57 173.03 176.47 0.0M
2022-09-06 176.34 176.42 172.40 173.07 0.1M
2022-09-02 179.06 179.32 174.79 175.61 0.0M
2022-09-01 177.63 177.78 174.85 177.08 0.1M
2022-08-31 181.07 181.48 178.95 179.08 0.0M
2022-08-30 184.02 184.02 180.18 180.86 0.0M
2022-08-29 183.74 184.94 183.40 183.55 0.0M
2022-08-26 191.47 191.47 185.16 185.30 0.0M
2022-08-25 188.52 191.43 188.52 191.26 0.0M
2022-08-24 187.21 188.55 187.00 187.76 0.0M
2022-08-23 187.84 189.16 187.08 187.33 0.0M
2022-08-22 189.54 189.54 187.00 187.35 0.0M
2022-08-19 193.26 193.33 190.98 191.74 0.1M
2022-08-18 193.57 195.43 193.22 195.15 0.0M
2022-08-17 194.37 194.68 192.53 193.52 0.0M
2022-08-16 194.85 196.90 194.56 196.25 0.0M
2022-08-15 193.04 195.32 192.72 195.24 0.0M
2022-08-12 192.14 194.56 191.52 194.56 0.0M
2022-08-11 191.36 192.97 190.95 191.03 0.0M
2022-08-10 188.75 190.10 188.26 189.92 0.0M
2022-08-09 187.71 187.74 184.88 185.92 0.1M
2022-08-08 187.93 189.92 187.78 188.33 0.0M
2022-08-05 184.59 187.17 184.43 187.17 0.0M
2022-08-04 187.84 187.84 185.97 186.22 0.0M
2022-08-03 187.27 188.25 186.16 188.15 0.5M
2022-08-02 187.13 188.25 185.87 186.09 0.0M
2022-08-01 186.02 188.70 184.79 187.72 0.0M
2022-07-29 186.01 187.50 185.53 187.27 0.0M
2022-07-28 183.89 185.78 181.92 185.60 0.0M
2022-07-27 180.29 183.81 179.80 183.21 0.1M
2022-07-26 179.42 180.00 178.59 179.22 0.0M
2022-07-25 179.46 180.57 178.51 180.02 0.0M
2022-07-22 181.02 181.11 177.36 178.88 0.0M
2022-07-21 179.21 180.51 177.42 180.51 0.1M
2022-07-20 177.57 180.25 177.50 180.12 0.1M
2022-07-19 173.63 177.84 173.63 177.57 0.0M
2022-07-18 173.45 174.31 171.13 171.60 0.1M
2022-07-15 170.11 171.85 168.29 171.55 0.0M
2022-07-14 167.11 168.23 165.78 168.04 0.1M
2022-07-13 167.92 170.24 167.47 169.53 0.0M
2022-07-12 169.96 171.58 169.22 169.95 0.0M
2022-07-11 171.59 171.99 169.85 170.24 1.1M
2022-07-08 172.75 173.66 171.34 172.70 0.0M
2022-07-07 171.41 173.24 171.41 173.00 0.0M
2022-07-06 171.73 171.84 168.51 170.06 0.0M
2022-07-05 169.25 171.87 167.47 171.87 0.1M
2022-07-01 169.59 172.03 168.49 171.63 0.0M
2022-06-30 168.52 171.93 167.46 170.03 0.0M
2022-06-29 172.40 172.40 169.17 170.97 0.1M
2022-06-28 176.19 177.39 172.36 172.40 0.0M
2022-06-27 174.54 175.98 173.76 175.16 0.1M
2022-06-24 169.86 173.58 169.86 173.57 0.0M
2022-06-23 167.80 168.78 166.04 168.46 0.1M
2022-06-22 165.22 168.26 165.12 167.26 0.0M
2022-06-21 167.61 169.35 166.29 167.56 0.0M
2022-06-17 164.67 167.07 163.87 165.15 0.1M
2022-06-16 169.08 169.09 163.11 164.00 0.1M
2022-06-15 172.55 174.42 169.84 172.31 0.1M
2022-06-14 171.90 172.25 169.47 170.79 0.3M
2022-06-13 174.98 175.63 170.64 171.17 0.1M
2022-06-10 181.19 181.34 178.51 179.42 0.1M
2022-06-09 186.39 186.78 183.82 183.90 0.0M
2022-06-08 189.88 189.88 186.82 187.29 0.0M
2022-06-07 186.99 190.67 186.99 190.57 1.0M
2022-06-06 189.16 189.16 187.48 188.48 0.0M
2022-06-03 187.66 187.66 186.46 187.34 0.0M
2022-06-02 185.52 188.99 185.52 188.99 0.0M
2022-06-01 186.83 187.40 183.10 185.50 0.0M
2022-05-31 187.39 187.39 184.92 185.96 0.0M
2022-05-27 184.85 188.04 184.85 188.04 0.0M
2022-05-26 181.23 184.52 181.21 183.79 0.1M
2022-05-25 176.06 180.79 176.06 179.98 0.0M
2022-05-24 176.88 176.88 173.17 176.34 0.1M
2022-05-23 178.06 179.25 176.00 178.26 0.2M
2022-05-20 179.13 179.13 172.59 176.31 0.0M
2022-05-19 176.40 179.35 176.15 177.12 0.0M
2022-05-18 181.43 182.03 176.66 177.75 0.1M
2022-05-17 181.19 183.67 180.69 183.50 0.0M
2022-05-16 178.54 180.04 177.24 178.45 0.0M
2022-05-13 176.71 180.10 176.70 179.04 0.1M
2022-05-12 171.84 175.37 171.39 174.74 0.1M
2022-05-11 175.58 178.81 172.31 172.61 0.1M
2022-05-10 178.34 179.37 172.92 175.47 0.1M
2022-05-09 179.36 180.20 175.93 176.78 0.1M
2022-05-06 183.04 183.81 179.95 181.82 0.4M
2022-05-05 188.79 188.79 181.70 183.62 0.1M
2022-05-04 186.59 190.78 184.12 190.59 0.1M
2022-05-03 184.19 186.51 182.95 185.77 0.0M
2022-05-02 182.56 185.07 180.05 183.83 0.1M
2022-04-29 186.75 188.28 182.38 182.51 0.0M
2022-04-28 185.62 188.25 182.67 187.38 0.0M
2022-04-27 184.46 185.75 183.00 183.59 0.1M
2022-04-26 188.52 188.64 184.45 184.45 0.0M
2022-04-25 188.00 190.26 185.67 190.01 0.0M
2022-04-22 193.57 193.63 189.30 189.62 0.1M
2022-04-21 199.50 199.50 193.69 194.38 0.0M
2022-04-20 197.23 198.63 197.23 197.48 0.0M
2022-04-19 192.34 196.65 191.68 196.13 0.0M
2022-04-18 192.53 193.47 191.66 192.34 0.0M
2022-04-14 194.75 195.97 193.01 193.15 0.1M
2022-04-13 191.46 194.86 191.46 194.38 0.0M
2022-04-12 192.02 194.59 190.76 191.00 0.1M
2022-04-11 190.57 192.10 190.08 190.22 0.0M
2022-04-08 192.55 193.67 191.31 191.42 0.0M
2022-04-07 192.59 193.19 190.30 192.40 0.0M
2022-04-06 193.57 194.11 191.62 192.55 0.0M
2022-04-05 199.32 200.41 194.52 194.92 0.0M
2022-04-04 200.74 200.74 197.92 199.39 0.0M
2022-04-01 199.01 200.16 198.02 200.12 0.1M
2022-03-31 199.93 200.87 198.03 198.03 0.1M
2022-03-30 203.79 204.12 199.79 200.27 0.0M
2022-03-29 200.22 204.29 200.22 203.90 0.0M
2022-03-28 199.24 199.24 197.19 199.06 0.0M
2022-03-25 199.17 200.06 198.73 199.96 0.0M
2022-03-24 197.90 198.66 197.03 198.66 0.0M
2022-03-23 200.03 200.03 196.96 197.09 0.0M
2022-03-22 200.48 202.46 199.65 200.59 0.0M
2022-03-21 201.08 202.44 198.82 199.71 0.0M
2022-03-18 198.66 201.18 198.46 201.01 0.0M
2022-03-17 196.71 200.01 196.71 199.89 0.0M
2022-03-16 194.83 197.63 193.14 197.63 0.0M
2022-03-15 190.99 192.83 190.64 192.61 0.0M
2022-03-14 193.35 193.35 189.84 190.64 0.0M
2022-03-11 196.10 196.60 192.78 192.92 0.1M
2022-03-10 192.79 195.19 192.53 195.14 0.0M
2022-03-09 194.66 196.03 194.32 195.19 0.0M
2022-03-08 191.13 195.28 190.33 191.32 0.0M
2022-03-07 195.16 195.43 190.65 190.65 0.0M
2022-03-04 195.89 195.89 193.25 195.03 0.0M
2022-03-03 199.80 199.80 196.32 197.52 0.0M
2022-03-02 195.12 199.78 195.12 198.87 0.0M
2022-03-01 197.04 197.04 192.43 193.66 0.0M
2022-02-28 194.91 198.09 194.91 197.52 0.0M
2022-02-25 193.11 196.66 192.42 196.50 0.0M
2022-02-24 184.81 192.53 184.60 192.26 0.2M
2022-02-23 193.74 194.00 189.00 189.12 0.0M
2022-02-22 193.88 195.07 191.10 191.96 0.1M
2022-02-18 195.39 196.89 194.14 194.59 0.0M
2022-02-17 198.18 198.18 195.26 195.63 0.0M
2022-02-16 198.46 200.05 197.90 199.57 0.1M
2022-02-15 196.54 198.99 196.54 198.84 0.0M
2022-02-14 195.03 196.79 193.77 194.63 0.0M
2022-02-11 195.91 198.20 194.19 195.06 0.0M
2022-02-10 195.25 200.00 194.43 195.63 0.0M
2022-02-09 197.72 198.45 197.48 198.15 0.0M
2022-02-08 193.09 196.15 193.09 195.98 0.0M
2022-02-07 192.53 194.04 191.84 192.50 0.0M
2022-02-04 192.25 193.79 189.60 192.38 0.0M
2022-02-03 193.47 195.32 192.30 192.41 0.0M
2022-02-02 196.74 196.88 193.83 195.27 0.0M
2022-02-01 195.29 196.32 192.31 196.21 0.0M
2022-01-31 189.99 194.73 189.57 194.70 0.0M
2022-01-28 187.69 190.68 184.70 190.52 0.1M
2022-01-27 192.83 194.81 186.89 187.78 0.1M
2022-01-26 197.41 198.00 189.88 191.70 0.1M
2022-01-25 194.58 197.05 190.48 194.69 0.1M
2022-01-24 189.75 197.22 188.20 196.61 0.5M
2022-01-21 193.90 197.36 192.25 192.44 0.1M
2022-01-20 199.98 202.24 194.68 194.95 0.1M
2022-01-19 203.64 203.64 199.02 199.20 0.1M
2022-01-18 206.46 206.51 202.54 202.71 0.0M
2022-01-14 205.57 208.13 205.20 208.05 0.0M
2022-01-13 208.31 209.99 206.60 207.26 0.0M
2022-01-12 209.14 209.85 206.09 207.27 0.0M
2022-01-11 207.24 208.46 204.65 208.17 0.0M
2022-01-10 206.42 206.85 203.64 206.85 0.0M
2022-01-07 209.91 210.34 207.47 207.51 0.0M
2022-01-06 209.11 211.14 208.01 209.84 0.1M
2022-01-05 214.00 215.00 208.58 208.61 0.1M
2022-01-04 213.28 214.57 212.91 213.98 0.1M
2022-01-03 210.99 213.97 210.99 212.31 0.1M