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

VIOV
🏛️ usa →
96.82
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 81.89 81.89 81.45 81.45 5.0K
09:40 81.96 81.96 81.96 81.96 0.5K
09:41 81.76 81.76 81.74 81.74 0.9K
09:44 81.48 81.58 81.48 81.58 0.5K
09:45 81.48 81.48 81.37 81.37 10.6K
09:47 81.23 81.23 81.22 81.22 1.8K
09:49 81.01 81.01 81.01 81.01 4.2K
09:52 81.13 81.13 81.13 81.13 1.1K
09:57 80.71 80.71 80.66 80.66 0.6K
09:58 80.67 80.67 80.64 80.64 1.7K
10:00 80.58 80.58 80.58 80.58 0.9K
10:03 80.41 80.41 80.38 80.38 0.7K
10:06 80.35 80.35 80.27 80.27 3.4K
10:07 80.23 80.23 80.23 80.22 0.4K
10:08 80.27 80.27 80.27 80.27 0.1K
10:09 80.09 80.16 80.09 80.16 2.8K
10:11 80.20 80.20 80.20 80.20 0.7K
10:12 80.22 80.22 80.22 80.22 0.2K
10:13 80.09 80.09 80.09 80.09 1.7K
10:14 80.05 80.05 80.05 80.05 0.2K
10:16 80.09 80.09 80.09 80.09 0.6K
10:18 79.92 79.92 79.92 79.92 0.4K
10:22 79.83 79.83 79.83 79.83 0.3K
10:23 79.92 79.92 79.92 79.92 0.9K
10:30 79.88 79.88 79.88 79.88 0.6K
10:32 79.93 79.93 79.90 79.90 0.4K
10:33 79.85 79.85 79.85 79.85 0.7K
10:34 79.74 79.74 79.74 79.74 0.5K
10:38 79.66 79.66 79.66 79.66 0.3K
10:40 79.60 79.60 79.60 79.60 0.5K
10:41 79.61 79.61 79.61 79.61 0.2K
10:42 79.71 79.71 79.71 79.71 0.2K
10:44 79.61 79.61 79.61 79.61 0.2K
10:45 79.62 79.62 79.62 79.61 1.2K
10:51 79.19 79.19 79.19 79.19 0.2K
10:52 79.18 79.21 79.14 79.21 3.4K
10:53 79.20 79.20 79.20 79.20 0.4K
10:54 79.19 79.19 79.14 79.14 0.4K
10:55 79.27 79.27 79.27 79.27 0.4K
10:56 79.30 79.30 79.22 79.22 0.4K
10:57 79.24 79.24 79.24 79.24 1.2K
11:00 79.26 79.26 79.26 79.26 0.4K
11:01 79.17 79.17 79.17 79.17 0.5K
11:02 79.30 79.30 79.30 79.30 0.3K
11:04 79.33 79.33 79.33 79.33 0.6K
11:05 79.20 79.20 79.20 79.20 0.5K
11:08 79.14 79.14 79.14 79.14 0.3K
11:11 79.38 79.38 79.38 79.38 2.7K
11:13 79.53 79.53 79.53 79.53 0.2K
11:15 79.54 79.54 79.54 79.54 1.6K
11:24 79.56 79.56 79.56 79.56 1.5K
11:25 79.56 79.56 79.56 79.56 0.8K
11:26 79.64 79.64 79.64 79.64 4.4K
11:28 79.74 79.74 79.74 79.74 0.4K
11:29 79.62 79.62 79.59 79.59 0.2K
11:30 79.60 79.60 79.58 79.58 1.7K
11:31 79.70 79.70 79.70 79.70 0.6K
11:33 79.71 79.71 79.71 79.71 0.7K
11:37 79.85 79.85 79.85 79.85 0.6K
11:38 79.85 79.85 79.84 79.83 1.0K
11:39 79.78 79.78 79.78 79.78 3.2K
11:40 79.89 79.89 79.89 79.88 0.6K
11:42 79.96 79.96 79.96 79.96 0.5K
11:43 79.95 79.95 79.95 79.95 0.7K
11:45 79.96 79.96 79.79 79.79 2.2K
11:46 79.86 79.86 79.86 79.86 0.3K
11:47 79.85 79.85 79.77 79.80 2.4K
11:48 79.79 79.80 79.79 79.80 1.7K
11:49 79.83 79.83 79.83 79.83 0.1K
11:50 79.82 79.82 79.82 79.82 1.6K
12:00 79.95 79.95 79.95 79.94 0.7K
12:04 79.95 79.95 79.95 79.95 0.7K
12:05 79.92 79.92 79.92 79.92 1.3K
12:06 80.00 80.00 80.00 80.00 0.7K
12:07 79.98 79.98 79.98 79.98 2.9K
12:10 80.02 80.02 80.01 80.01 0.6K
12:23 80.26 80.39 80.26 80.39 0.8K
12:26 80.23 80.23 80.23 80.22 1.3K
12:33 80.22 80.22 80.22 80.22 0.6K
12:37 80.04 80.07 80.04 80.07 0.5K
12:41 80.21 80.21 80.21 80.21 0.4K
12:42 80.16 80.16 80.16 80.16 1.6K
12:50 80.12 80.12 80.12 80.12 0.5K
12:51 79.97 79.97 79.97 79.97 0.6K
12:53 79.99 79.99 79.97 79.97 0.4K
12:56 79.85 79.85 79.85 79.85 0.4K
13:01 79.91 79.91 79.91 79.91 1.1K
13:06 79.88 79.88 79.88 79.88 0.6K
13:11 79.77 79.77 79.77 79.77 0.7K
13:14 79.83 79.83 79.83 79.83 0.2K
13:15 79.85 79.87 79.85 79.87 0.8K
13:16 79.79 79.79 79.79 79.79 0.2K
13:17 79.87 79.87 79.87 79.87 0.1K
13:19 79.82 79.82 79.82 79.82 0.2K
13:20 79.80 79.80 79.78 79.78 0.9K
13:22 79.69 79.69 79.69 79.69 0.5K
13:25 79.67 79.67 79.67 79.67 0.7K
13:26 79.71 79.71 79.71 79.71 2.3K
13:29 79.67 79.67 79.67 79.67 0.1K
13:30 79.61 79.73 79.61 79.73 1.9K
13:36 79.70 79.70 79.70 79.70 0.8K
13:42 79.81 79.81 79.81 79.81 0.2K
13:43 79.86 79.86 79.86 79.86 1.1K
13:47 79.81 79.81 79.81 79.81 0.1K
13:48 79.82 79.82 79.82 79.82 2.5K
13:54 79.72 79.72 79.72 79.72 1.1K
14:07 79.45 79.54 79.45 79.54 0.6K
14:08 79.49 79.49 79.49 79.49 1.9K
14:10 79.47 79.47 79.38 79.38 1.6K
14:20 79.20 79.20 79.20 79.19 0.8K
14:23 79.29 79.29 79.29 79.29 0.4K
14:28 79.28 79.28 79.22 79.22 0.6K
14:29 79.28 79.28 79.28 79.28 0.2K
14:30 79.25 79.25 79.25 79.25 0.3K
14:31 79.19 79.19 79.19 79.19 1.5K
14:33 79.39 79.39 79.26 79.28 0.8K
14:35 79.20 79.20 79.20 79.19 1.4K
14:37 79.20 79.26 79.20 79.24 2.1K
14:38 79.28 79.28 79.28 79.28 4.0K
14:41 79.32 79.32 79.32 79.32 0.6K
14:48 79.39 79.39 79.39 79.39 0.4K
14:53 79.46 79.46 79.46 79.46 0.8K
14:54 79.38 79.38 79.38 79.38 0.3K
14:55 79.41 79.41 79.41 79.41 0.2K
14:56 79.30 79.30 79.30 79.30 1.3K
14:59 79.41 79.41 79.41 79.41 0.2K
15:02 79.45 79.45 79.45 79.45 0.8K
15:11 79.40 79.40 79.37 79.37 1.1K
15:13 79.42 79.42 79.42 79.42 3.4K
15:14 79.49 79.49 79.49 79.49 0.3K
15:15 79.30 79.30 79.28 79.30 2.6K
15:22 79.13 79.13 79.13 79.13 0.2K
15:23 79.00 79.17 79.00 79.16 2.3K
15:27 79.19 79.19 79.19 79.19 0.2K
15:31 79.09 79.09 79.03 79.03 0.7K
15:34 79.06 79.06 79.06 79.06 0.3K
15:35 79.06 79.06 79.06 79.06 0.2K
15:36 78.97 78.97 78.97 78.97 1.2K
15:38 79.10 79.10 79.10 79.10 0.8K
15:41 79.03 79.03 78.97 79.03 0.8K
15:42 79.05 79.05 79.00 79.02 0.4K
15:43 79.03 79.03 79.03 79.03 2.2K
15:46 79.00 79.00 79.00 79.00 2.7K
15:49 78.85 78.85 78.85 78.85 1.7K
15:51 78.91 78.91 78.91 78.91 0.2K
15:53 78.98 78.99 78.93 78.93 1.9K
15:54 78.99 78.99 78.99 78.99 2.6K
15:55 78.92 78.96 78.92 78.96 2.7K
15:56 78.89 78.89 78.87 78.87 3.7K
15:57 78.88 78.88 78.88 78.88 4.3K
15:59 78.86 78.86 78.80 78.80 0.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available