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
2023-12-29 100.33 100.54 99.09 99.19 0.2M
2023-12-28 100.43 100.82 99.97 100.46 0.2M
2023-12-27 100.77 101.17 100.25 100.75 0.2M
2023-12-26 99.63 100.58 99.24 100.33 0.3M
2023-12-22 99.12 99.90 98.63 99.19 0.2M
2023-12-21 98.02 98.70 97.61 98.61 0.2M
2023-12-20 98.67 99.76 97.00 97.14 0.5M
2023-12-19 98.99 100.40 98.99 100.20 0.4M
2023-12-18 98.83 98.92 98.08 98.26 0.1M
2023-12-15 99.61 99.61 97.83 98.35 0.2M
2023-12-14 98.01 99.82 98.00 99.21 0.2M
2023-12-13 93.52 96.50 92.75 96.49 0.1M
2023-12-12 93.32 93.65 92.75 93.33 0.1M
2023-12-11 92.93 93.54 92.80 93.53 0.1M
2023-12-08 92.35 93.35 92.15 92.89 0.2M
2023-12-07 91.55 92.43 91.19 92.43 0.1M
2023-12-06 92.34 93.39 91.29 91.38 0.1M
2023-12-05 92.64 92.64 91.35 91.57 0.1M
2023-12-04 91.27 92.96 91.22 92.92 0.1M
2023-12-01 88.99 91.79 88.54 91.74 0.2M
2023-11-30 89.33 89.49 88.57 89.22 0.2M
2023-11-29 89.41 90.29 88.76 88.90 0.1M
2023-11-28 88.98 89.15 88.21 88.62 0.1M
2023-11-27 88.95 89.22 88.39 88.97 0.1M
2023-11-24 88.90 89.46 88.71 89.28 0.1M
2023-11-22 89.02 89.39 88.53 88.90 0.1M
2023-11-21 88.89 88.93 88.39 88.42 0.1M
2023-11-20 89.11 89.57 88.64 89.40 0.1M
2023-11-17 88.80 89.35 88.73 89.04 0.1M
2023-11-16 89.26 89.33 87.86 88.15 0.1M
2023-11-15 89.36 90.84 89.25 89.53 0.1M
2023-11-14 87.14 89.36 87.14 89.28 0.1M
2023-11-13 84.50 85.07 84.00 84.73 0.7M
2023-11-10 84.33 85.00 83.68 84.78 0.1M
2023-11-09 85.57 85.57 83.70 83.82 0.1M
2023-11-08 85.91 85.92 84.72 84.93 0.1M
2023-11-07 85.95 86.25 85.51 85.74 0.1M
2023-11-06 87.30 87.30 85.99 86.41 0.1M
2023-11-03 86.42 87.83 86.42 87.23 0.2M
2023-11-02 83.70 84.96 83.70 84.89 0.2M
2023-11-01 82.24 82.76 81.55 82.76 0.2M
2023-10-31 81.80 82.48 81.60 82.30 0.1M
2023-10-30 81.88 82.33 81.10 81.65 0.1M
2023-10-27 82.14 82.31 80.90 81.22 0.2M
2023-10-26 81.99 82.83 81.58 81.96 0.1M
2023-10-25 82.31 82.62 81.67 81.75 0.2M
2023-10-24 83.00 83.36 82.40 82.76 0.1M
2023-10-23 82.65 83.46 82.25 82.25 0.2M
2023-10-20 84.09 84.37 83.04 83.11 0.1M
2023-10-19 85.28 85.79 83.90 84.06 0.1M
2023-10-18 86.42 86.42 85.25 85.38 0.1M
2023-10-17 85.44 87.62 85.44 86.98 0.2M
2023-10-16 85.04 86.18 85.01 86.02 0.1M
2023-10-13 85.89 85.89 84.34 84.45 0.1M
2023-10-12 87.24 87.24 84.93 85.43 0.1M
2023-10-11 87.13 87.70 86.53 87.12 0.1M
2023-10-10 86.24 87.54 86.24 86.96 0.1M
2023-10-09 84.97 86.33 84.87 86.10 0.1M
2023-10-06 84.30 85.90 83.93 85.31 0.1M
2023-10-05 84.75 85.17 84.27 84.78 0.1M
2023-10-04 84.81 85.15 83.96 84.98 0.1M
2023-10-03 85.72 85.89 84.48 84.75 0.1M
2023-10-02 87.20 87.30 85.81 86.20 0.1M
2023-09-29 88.60 88.74 87.16 87.40 0.2M
2023-09-28 87.09 88.42 87.08 87.98 0.1M
2023-09-27 86.60 87.36 86.30 86.89 0.1M
2023-09-26 86.66 87.33 86.02 86.02 0.1M
2023-09-25 86.52 87.55 86.50 87.31 0.1M
2023-09-22 87.43 87.71 86.91 86.96 0.1M
2023-09-21 87.83 87.89 87.15 87.15 0.1M
2023-09-20 89.58 90.12 88.51 88.52 0.1M
2023-09-19 89.53 90.00 88.97 89.20 0.1M
2023-09-18 89.94 90.02 89.42 89.42 0.1M
2023-09-15 90.53 90.55 89.43 89.93 0.1M
2023-09-14 90.17 90.86 90.16 90.86 0.1M
2023-09-13 89.84 90.07 89.09 89.34 0.1M
2023-09-12 89.73 90.25 89.67 89.77 0.0M
2023-09-11 90.45 90.65 89.87 89.87 0.1M
2023-09-08 90.25 90.29 89.58 89.91 0.1M
2023-09-07 90.50 90.67 89.80 90.25 0.1M
2023-09-06 91.40 91.89 90.43 90.98 0.1M
2023-09-05 93.37 93.37 91.09 91.09 0.1M
2023-09-01 93.71 94.30 93.68 93.90 0.1M
2023-08-31 93.18 93.62 92.89 92.93 0.1M
2023-08-30 92.52 93.31 92.40 93.01 0.0M
2023-08-29 91.32 92.62 90.93 92.62 0.2M
2023-08-28 91.06 92.00 91.06 91.44 0.1M
2023-08-25 90.93 91.25 89.67 90.60 0.0M
2023-08-24 91.13 91.98 90.44 90.44 0.1M
2023-08-23 90.45 91.50 90.38 91.37 0.5M
2023-08-22 90.84 91.18 90.14 90.35 0.1M
2023-08-21 91.03 91.31 90.15 90.61 0.1M
2023-08-18 89.87 91.32 89.87 90.96 0.1M
2023-08-17 91.69 92.02 90.47 90.47 0.1M
2023-08-16 92.36 93.07 91.42 91.42 0.1M
2023-08-15 93.08 93.08 92.51 92.63 0.0M
2023-08-14 93.52 93.65 92.84 93.60 0.1M
2023-08-11 93.78 94.41 93.78 94.02 0.0M
2023-08-10 94.91 95.74 93.83 94.20 0.0M
2023-08-09 95.13 95.13 94.08 94.44 0.1M
2023-08-08 94.74 95.22 93.91 95.16 0.0M
2023-08-07 95.49 95.89 95.00 95.77 0.1M
2023-08-04 95.47 96.19 94.97 95.22 0.0M
2023-08-03 95.36 95.66 94.53 95.39 0.1M
2023-08-02 95.63 95.86 95.25 95.71 0.2M
2023-08-01 96.39 96.57 95.67 96.57 0.1M
2023-07-31 96.28 96.99 96.28 96.92 0.1M
2023-07-28 96.16 96.44 95.74 96.12 0.2M
2023-07-27 96.74 96.78 94.91 95.15 0.1M
2023-07-26 95.45 96.44 95.23 96.13 0.1M
2023-07-25 95.46 96.09 95.17 95.49 0.1M
2023-07-24 95.09 95.77 95.08 95.57 0.1M
2023-07-21 96.01 96.01 94.89 95.09 0.1M
2023-07-20 96.01 96.03 94.97 95.37 0.1M
2023-07-19 95.89 96.15 95.48 96.12 0.1M
2023-07-18 94.34 95.61 94.34 95.61 0.1M
2023-07-17 93.44 94.57 93.26 94.19 0.1M
2023-07-14 94.29 94.29 92.85 93.53 0.1M
2023-07-13 94.02 94.36 93.49 94.27 0.1M
2023-07-12 94.02 94.15 93.59 93.70 0.1M
2023-07-11 92.24 92.85 91.94 92.73 0.1M
2023-07-10 90.54 92.09 90.54 91.85 0.1M
2023-07-07 90.00 91.45 90.00 90.66 0.1M
2023-07-06 90.17 90.18 88.92 89.81 0.0M
2023-07-05 92.11 92.11 90.95 91.14 0.1M
2023-07-03 91.72 92.65 91.72 92.39 0.1M
2023-06-30 92.55 92.56 91.86 91.89 0.1M
2023-06-29 90.45 91.93 90.45 91.77 0.1M
2023-06-28 90.04 90.36 89.54 90.25 0.0M
2023-06-27 88.93 90.43 88.69 90.20 0.1M
2023-06-26 88.11 89.42 88.10 88.67 0.1M
2023-06-23 88.52 89.21 87.87 88.07 0.1M
2023-06-22 90.16 90.16 89.24 89.50 0.1M
2023-06-21 90.25 90.99 89.83 90.44 0.1M
2023-06-20 90.78 90.82 90.19 90.61 0.1M
2023-06-16 91.72 91.92 90.42 90.98 0.1M
2023-06-15 90.24 91.38 90.23 91.29 0.2M
2023-06-14 91.99 92.28 90.22 90.53 0.1M
2023-06-13 91.41 92.34 91.14 91.75 0.1M
2023-06-12 90.87 91.40 90.34 90.95 0.0M
2023-06-09 91.50 91.50 90.50 90.70 0.0M
2023-06-08 91.80 91.97 90.71 91.40 0.0M
2023-06-07 90.46 92.29 90.46 92.04 0.1M
2023-06-06 87.08 90.10 87.08 89.77 0.1M
2023-06-05 88.99 88.99 86.54 87.32 0.1M
2023-06-02 86.73 89.24 86.73 89.20 0.1M
2023-06-01 85.17 85.92 84.54 85.65 0.1M
2023-05-31 85.61 86.04 84.42 84.94 1.0M
2023-05-30 86.76 87.01 85.79 86.06 0.1M
2023-05-26 85.48 86.63 85.48 86.49 0.1M
2023-05-25 85.67 85.79 84.77 85.43 0.1M
2023-05-24 86.41 86.50 85.42 85.74 0.1M
2023-05-23 86.81 88.20 86.74 86.80 0.1M
2023-05-22 86.50 87.22 86.01 86.96 0.1M
2023-05-19 87.44 87.53 85.83 86.26 0.1M
2023-05-18 86.01 87.06 85.99 86.95 0.1M
2023-05-17 84.72 86.33 84.34 86.15 0.1M
2023-05-16 84.81 84.81 84.10 84.10 0.1M
2023-05-15 84.55 85.68 84.55 85.31 0.1M
2023-05-12 84.80 85.08 83.87 84.31 0.1M
2023-05-11 84.56 84.73 84.01 84.53 0.1M
2023-05-10 85.99 85.99 84.29 85.16 0.1M
2023-05-09 84.79 85.26 84.40 84.78 0.1M
2023-05-08 86.12 86.29 85.00 85.31 0.1M
2023-05-05 85.07 85.99 85.07 85.78 0.2M
2023-05-04 84.20 84.45 83.00 83.72 0.1M
2023-05-03 84.86 86.18 84.71 84.80 0.1M
2023-05-02 85.95 85.95 83.66 84.75 0.1M
2023-05-01 86.31 87.42 86.12 86.34 0.1M
2023-04-28 85.32 86.62 85.32 86.36 0.1M
2023-04-27 84.53 85.59 84.24 85.52 0.1M
2023-04-26 84.87 85.22 84.02 84.24 0.1M
2023-04-25 86.41 86.53 85.03 85.03 0.1M
2023-04-24 87.15 87.81 86.95 87.30 0.1M
2023-04-21 87.57 87.82 86.67 87.28 0.2M
2023-04-20 87.31 87.94 87.07 87.52 0.1M
2023-04-19 87.21 88.05 86.96 87.86 1.4M
2023-04-18 88.49 88.49 87.13 87.66 0.2M
2023-04-17 87.68 88.15 87.33 88.12 0.0M
2023-04-14 88.31 88.87 87.01 87.58 0.1M
2023-04-13 87.91 88.48 87.46 88.27 0.1M
2023-04-12 88.90 89.02 87.45 87.53 0.1M
2023-04-11 87.80 88.67 87.73 88.18 0.1M
2023-04-10 86.15 87.65 86.15 87.55 0.1M
2023-04-06 86.48 86.72 86.07 86.55 0.1M
2023-04-05 86.80 86.80 85.97 86.51 0.0M
2023-04-04 89.22 89.23 86.70 87.16 0.1M
2023-04-03 88.90 89.40 87.91 88.96 0.2M
2023-03-31 87.83 88.87 87.80 88.79 0.1M
2023-03-30 87.80 88.08 86.90 87.14 0.1M
2023-03-29 87.47 87.55 86.62 87.26 0.1M
2023-03-28 86.14 87.03 86.14 86.61 0.1M
2023-03-27 86.73 87.06 86.06 86.68 0.1M
2023-03-24 84.00 85.83 83.50 85.67 0.2M
2023-03-23 86.13 86.82 84.15 84.73 0.1M
2023-03-22 87.75 88.15 85.52 85.52 0.2M
2023-03-21 87.86 88.65 87.41 87.74 0.1M
2023-03-20 85.62 87.42 85.62 86.33 0.1M
2023-03-17 86.70 86.82 85.00 85.22 0.1M
2023-03-16 85.22 88.03 84.69 87.58 0.1M
2023-03-15 85.48 86.30 84.79 86.22 0.1M
2023-03-14 88.37 88.98 86.76 87.73 0.1M
2023-03-13 172.24 175.05 170.72 171.72 0.1M
2023-03-10 179.80 179.80 174.41 176.00 0.1M
2023-03-09 184.80 185.34 180.50 180.62 0.0M
2023-03-08 184.81 185.52 183.43 184.95 0.0M
2023-03-07 186.13 186.72 183.94 184.56 0.0M
2023-03-06 190.49 190.49 185.54 186.23 0.1M
2023-03-03 189.11 191.04 187.90 190.48 0.1M
2023-03-02 186.67 188.90 186.00 188.40 0.0M
2023-03-01 187.26 188.63 186.48 187.96 0.0M
2023-02-28 187.41 189.19 187.41 187.45 0.0M
2023-02-27 188.82 189.70 187.15 187.69 0.1M
2023-02-24 186.16 187.27 185.52 187.27 0.0M
2023-02-23 188.65 189.40 186.31 188.58 0.0M
2023-02-22 187.27 188.52 186.58 187.48 0.0M
2023-02-21 190.63 190.68 186.72 186.81 0.0M
2023-02-17 191.36 192.68 190.93 192.53 0.0M
2023-02-16 191.40 193.66 190.63 192.18 0.0M
2023-02-15 190.03 193.50 189.94 193.42 0.0M
2023-02-14 191.32 193.02 189.85 191.75 0.1M
2023-02-13 190.22 192.24 189.07 192.18 0.0M
2023-02-10 188.90 190.10 188.08 189.81 0.0M
2023-02-09 193.50 193.50 189.00 189.41 0.0M
2023-02-08 193.66 193.79 191.52 192.02 0.0M
2023-02-07 192.81 195.12 191.60 194.71 0.0M
2023-02-06 195.34 195.37 192.84 193.60 0.0M
2023-02-03 195.33 198.16 195.07 196.70 0.0M
2023-02-02 194.36 197.61 194.03 197.41 0.1M
2023-02-01 189.36 194.42 188.83 192.83 0.1M
2023-01-31 185.62 189.88 185.62 189.82 0.1M
2023-01-30 185.87 187.32 185.10 185.28 0.1M
2023-01-27 186.10 187.94 185.73 187.26 0.0M
2023-01-26 186.86 187.15 184.28 186.43 0.1M
2023-01-25 183.07 185.33 182.44 185.33 0.0M
2023-01-24 184.77 185.56 184.03 184.71 0.0M
2023-01-23 183.78 186.00 183.32 185.34 0.1M
2023-01-20 181.58 183.32 179.99 183.32 0.1M
2023-01-19 181.02 181.58 179.37 180.58 0.0M
2023-01-18 185.92 186.93 182.13 182.25 0.0M
2023-01-17 185.85 186.10 184.79 185.25 0.0M
2023-01-13 183.29 186.01 183.11 185.67 0.0M
2023-01-12 183.11 184.72 182.25 184.72 0.0M
2023-01-11 180.88 182.09 180.54 182.09 0.0M
2023-01-10 177.54 180.05 177.05 180.05 0.0M
2023-01-09 178.84 179.80 177.53 177.76 0.0M
2023-01-06 175.13 178.05 174.58 177.69 0.0M
2023-01-05 174.01 174.38 172.22 173.37 0.0M
2023-01-04 174.11 176.39 174.11 175.13 0.1M
2023-01-03 174.63 176.04 171.82 172.98 0.1M