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

VIOV
🏛️ usa →
94.82
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
2022-12-30 156.48 157.72 156.00 157.05 0.1M
2022-12-29 155.08 158.23 155.08 157.76 0.1M
2022-12-28 157.54 157.57 153.93 153.93 0.1M
2022-12-27 157.12 157.71 156.19 157.20 0.1M
2022-12-23 156.03 157.41 155.24 157.41 0.1M
2022-12-22 156.43 156.43 153.24 156.15 0.0M
2022-12-21 156.70 158.71 156.70 157.56 0.1M
2022-12-20 154.92 156.30 154.29 155.42 0.1M
2022-12-19 157.54 157.99 155.68 156.39 0.0M
2022-12-16 158.25 158.43 156.61 157.98 0.0M
2022-12-15 161.85 161.85 159.03 159.61 0.0M
2022-12-14 164.16 165.40 162.39 162.84 0.0M
2022-12-13 168.28 169.06 163.68 164.16 0.0M
2022-12-12 162.08 163.98 161.50 163.69 0.0M
2022-12-09 162.97 163.59 162.08 162.08 0.0M
2022-12-08 163.94 165.20 163.24 163.93 0.0M
2022-12-07 163.57 164.79 162.86 163.08 0.0M
2022-12-06 165.16 165.17 163.09 164.15 0.0M
2022-12-05 168.43 168.43 164.58 165.03 0.0M
2022-12-02 167.06 170.32 167.06 169.88 0.0M
2022-12-01 169.86 170.99 168.56 169.07 0.0M
2022-11-30 166.46 169.50 164.16 169.50 0.0M
2022-11-29 165.23 166.45 165.23 166.23 0.0M
2022-11-28 166.90 167.27 164.78 165.22 0.0M
2022-11-25 168.19 169.32 168.19 168.26 0.0M
2022-11-23 167.52 168.50 166.95 167.78 0.0M
2022-11-22 167.32 168.38 166.76 167.94 0.0M
2022-11-21 165.77 166.24 164.79 166.11 0.0M
2022-11-18 166.89 167.20 165.59 166.35 0.0M
2022-11-17 163.48 165.15 163.05 165.13 0.0M
2022-11-16 167.43 167.43 165.55 165.73 0.0M
2022-11-15 168.63 169.96 167.18 168.20 0.0M
2022-11-14 167.05 168.69 166.07 166.07 0.0M
2022-11-11 168.16 169.44 167.60 168.02 0.1M
2022-11-10 164.41 167.49 164.09 167.26 0.0M
2022-11-09 161.01 161.94 158.43 158.80 0.0M
2022-11-08 163.28 164.14 160.84 162.39 0.0M
2022-11-07 161.61 162.70 160.80 162.43 0.0M
2022-11-04 160.41 161.23 158.62 160.88 0.0M
2022-11-03 157.38 158.93 155.54 158.31 0.0M
2022-11-02 163.03 164.64 158.77 158.96 0.1M
2022-11-01 165.00 165.00 163.36 164.07 0.1M
2022-10-31 162.75 163.98 162.05 163.46 0.1M
2022-10-28 160.15 163.35 159.64 163.15 0.1M
2022-10-27 160.64 162.34 159.72 160.10 0.1M
2022-10-26 158.61 161.17 158.60 159.06 0.0M
2022-10-25 154.75 158.43 154.50 157.95 0.0M
2022-10-24 153.90 154.83 152.77 154.57 0.0M
2022-10-21 150.25 153.62 149.73 153.16 0.0M
2022-10-20 152.13 153.18 149.36 149.96 0.0M
2022-10-19 152.53 153.11 149.91 151.72 0.0M
2022-10-18 154.25 155.44 152.35 153.48 0.0M
2022-10-17 150.38 152.14 150.35 151.52 0.0M
2022-10-14 151.70 152.37 147.51 147.77 0.0M
2022-10-13 144.29 151.38 143.29 150.73 0.0M
2022-10-12 147.80 147.80 145.93 146.97 0.1M
2022-10-11 146.17 149.04 145.45 147.53 0.0M
2022-10-10 147.07 148.21 146.41 147.00 0.0M
2022-10-07 149.07 149.07 146.25 146.71 0.1M
2022-10-06 150.50 151.52 149.69 150.09 0.0M
2022-10-05 150.39 151.60 149.08 151.18 0.1M
2022-10-04 148.75 151.98 148.75 151.98 0.1M
2022-10-03 145.10 147.12 142.97 146.36 0.1M
2022-09-30 143.78 145.99 142.63 142.77 0.1M
2022-09-29 145.33 145.33 142.14 143.86 0.1M
2022-09-28 143.99 147.76 143.51 147.07 0.1M
2022-09-27 145.76 146.50 142.99 144.03 0.1M
2022-09-26 145.62 147.95 143.96 144.25 0.1M
2022-09-23 148.15 148.15 144.67 146.46 0.1M
2022-09-22 153.13 153.13 149.78 150.21 0.0M
2022-09-21 156.00 156.61 153.11 153.15 0.0M
2022-09-20 155.75 155.75 153.84 154.91 0.2M
2022-09-19 153.53 157.22 153.53 157.02 0.0M
2022-09-16 154.01 155.16 152.95 155.16 0.0M
2022-09-15 156.25 157.62 155.49 156.05 0.0M
2022-09-14 157.75 157.75 155.41 157.16 0.0M
2022-09-13 160.00 160.50 156.69 157.36 0.0M
2022-09-12 162.50 163.82 162.47 163.50 0.0M
2022-09-09 159.67 161.55 159.67 161.37 0.0M
2022-09-08 156.86 158.21 155.77 158.18 0.0M
2022-09-07 154.80 158.15 154.80 158.03 0.0M
2022-09-06 158.00 158.18 154.58 155.19 0.0M
2022-09-02 160.12 160.62 156.81 157.47 0.0M
2022-09-01 158.89 159.15 157.07 158.35 0.1M
2022-08-31 162.23 162.23 160.24 160.29 0.1M
2022-08-30 164.96 164.96 161.70 162.06 0.0M
2022-08-29 164.58 165.60 164.03 164.52 0.0M
2022-08-26 171.16 171.16 166.00 166.06 0.0M
2022-08-25 168.54 171.29 168.14 171.03 0.0M
2022-08-24 167.39 168.27 166.50 167.86 0.0M
2022-08-23 168.15 169.04 167.39 167.58 0.0M
2022-08-22 169.21 169.21 167.35 167.69 0.0M
2022-08-19 173.06 173.06 171.01 171.35 0.0M
2022-08-18 173.51 174.63 173.07 174.38 0.0M
2022-08-17 173.96 174.16 172.31 173.28 0.0M
2022-08-16 174.03 176.08 173.89 175.23 0.0M
2022-08-15 172.33 174.33 171.91 174.29 0.0M
2022-08-12 171.88 173.81 171.40 173.78 0.0M
2022-08-11 171.05 172.12 170.80 170.98 0.0M
2022-08-10 169.02 169.89 168.47 169.59 0.0M
2022-08-09 167.21 167.68 165.46 166.17 0.0M
2022-08-08 167.18 168.93 167.16 167.68 0.0M
2022-08-05 164.10 166.29 164.10 166.20 0.0M
2022-08-04 167.56 167.56 165.32 165.45 0.0M
2022-08-03 166.92 167.60 165.96 167.27 0.0M
2022-08-02 167.54 167.79 166.04 166.06 0.0M
2022-08-01 166.50 168.85 164.86 167.95 0.1M
2022-07-29 165.94 167.63 165.66 167.30 0.1M
2022-07-28 164.55 165.83 162.80 165.75 0.0M
2022-07-27 161.46 164.34 160.87 163.83 0.0M
2022-07-26 160.51 161.01 159.95 160.28 0.0M
2022-07-25 160.18 161.62 159.70 161.10 0.0M
2022-07-22 161.00 161.78 158.52 159.73 0.1M
2022-07-21 159.63 160.57 157.81 160.57 0.0M
2022-07-20 159.53 161.13 159.18 161.04 0.0M
2022-07-19 156.11 159.73 156.11 159.36 0.0M
2022-07-18 155.62 156.61 153.95 154.31 0.0M
2022-07-15 152.64 154.32 151.71 154.01 0.0M
2022-07-14 150.12 151.07 148.99 150.87 0.0M
2022-07-13 151.46 152.99 150.75 152.62 0.0M
2022-07-12 153.62 154.63 152.57 153.13 0.0M
2022-07-11 153.88 154.07 152.82 152.97 0.0M
2022-07-08 155.04 155.85 153.94 154.83 0.1M
2022-07-07 154.20 155.68 154.20 155.16 0.0M
2022-07-06 154.92 154.92 151.20 152.89 0.0M
2022-07-05 153.53 154.99 150.71 154.99 0.0M
2022-07-01 153.43 156.00 152.23 155.76 0.0M
2022-06-30 152.39 155.01 151.58 153.92 0.0M
2022-06-29 156.23 156.23 153.00 154.33 0.0M
2022-06-28 159.17 160.55 155.99 156.03 0.0M
2022-06-27 157.29 159.17 156.81 158.14 0.0M
2022-06-24 153.31 157.08 153.31 156.77 0.0M
2022-06-23 152.46 152.90 149.96 152.10 0.0M
2022-06-22 150.91 153.51 150.91 152.55 0.0M
2022-06-21 152.60 154.45 151.39 152.88 0.1M
2022-06-17 150.23 152.23 149.18 150.59 0.0M
2022-06-16 154.18 154.38 148.91 149.66 0.1M
2022-06-15 157.45 159.05 156.00 157.41 0.0M
2022-06-14 156.97 157.92 154.65 155.80 0.0M
2022-06-13 160.16 160.16 155.99 156.73 0.1M
2022-06-10 165.26 165.95 163.22 163.83 0.0M
2022-06-09 170.22 170.33 167.88 167.88 0.0M
2022-06-08 173.12 173.12 170.31 170.91 0.0M
2022-06-07 170.85 173.81 170.85 173.68 0.0M
2022-06-06 172.16 172.39 170.97 172.02 0.0M
2022-06-03 170.92 171.20 170.26 170.67 0.0M
2022-06-02 169.80 172.18 169.36 172.05 0.0M
2022-06-01 170.85 171.01 167.48 169.41 0.0M
2022-05-31 170.60 170.89 169.14 169.85 0.0M
2022-05-27 168.99 171.43 168.99 171.43 0.0M
2022-05-26 166.39 169.04 166.39 168.37 0.0M
2022-05-25 161.82 166.11 161.82 165.18 0.0M
2022-05-24 162.17 162.47 159.00 162.11 0.1M
2022-05-23 162.91 164.58 161.98 163.36 0.0M
2022-05-20 164.24 164.54 158.70 161.47 0.1M
2022-05-19 162.57 164.54 161.68 162.60 0.0M
2022-05-18 166.27 167.31 163.20 163.81 0.1M
2022-05-17 165.19 167.99 165.19 167.97 0.0M
2022-05-16 162.36 164.23 161.76 162.87 0.0M
2022-05-13 161.44 163.91 161.44 162.88 0.0M
2022-05-12 157.70 159.76 156.74 159.76 0.1M
2022-05-11 160.16 162.96 157.95 158.10 0.0M
2022-05-10 163.05 163.46 157.52 160.11 0.1M
2022-05-09 163.47 164.52 160.93 161.64 0.1M
2022-05-06 166.63 167.13 164.07 165.57 0.2M
2022-05-05 171.22 171.22 165.27 167.02 0.0M
2022-05-04 168.97 172.82 167.63 172.46 0.0M
2022-05-03 166.94 169.26 166.33 168.37 0.1M
2022-05-02 166.03 168.03 163.79 166.82 0.1M
2022-04-29 170.33 170.91 165.76 166.01 0.0M
2022-04-28 168.43 171.09 166.00 170.38 0.0M
2022-04-27 167.81 168.80 166.36 167.24 0.0M
2022-04-26 170.79 171.00 167.63 167.69 0.0M
2022-04-25 170.64 172.30 167.95 171.99 0.0M
2022-04-22 175.54 175.56 171.94 172.30 0.0M
2022-04-21 180.00 180.37 175.72 176.26 0.0M
2022-04-20 178.22 179.46 178.22 178.55 0.0M
2022-04-19 174.17 177.85 174.17 177.19 0.0M
2022-04-18 174.24 175.26 173.60 174.28 0.0M
2022-04-14 175.12 176.48 174.61 174.61 0.0M
2022-04-13 172.64 175.55 172.64 175.14 0.0M
2022-04-12 172.55 174.61 171.79 172.27 0.0M
2022-04-11 171.31 173.58 171.06 171.12 0.0M
2022-04-08 172.30 173.52 171.53 171.82 0.0M
2022-04-07 172.78 173.03 170.42 172.30 0.0M
2022-04-06 173.03 173.65 171.83 172.73 0.0M
2022-04-05 178.13 179.27 174.00 174.20 0.0M
2022-04-04 179.00 179.12 176.39 178.10 0.0M
2022-04-01 177.73 178.86 176.90 178.77 0.0M
2022-03-31 178.18 179.88 177.00 177.20 0.1M
2022-03-30 181.63 182.03 178.25 178.84 0.0M
2022-03-29 178.95 182.15 178.83 181.67 0.0M
2022-03-28 178.39 178.64 176.58 177.88 0.0M
2022-03-25 177.29 179.00 177.10 178.79 0.0M
2022-03-24 176.69 176.92 175.90 176.86 0.0M
2022-03-23 178.07 178.28 175.97 176.14 0.0M
2022-03-22 179.34 181.20 178.39 178.89 0.0M
2022-03-21 179.25 180.20 177.63 178.38 0.0M
2022-03-18 177.89 179.16 176.77 178.94 0.0M
2022-03-17 176.65 178.81 176.42 178.57 0.0M
2022-03-16 175.01 177.06 173.58 177.01 0.0M
2022-03-15 172.43 173.71 171.71 173.28 0.0M
2022-03-14 174.42 174.42 171.55 172.20 0.0M
2022-03-11 176.55 177.13 173.70 173.70 0.0M
2022-03-10 173.48 175.48 173.29 175.48 0.0M
2022-03-09 175.16 176.32 174.90 175.42 0.0M
2022-03-08 172.33 176.05 172.27 172.57 0.0M
2022-03-07 176.01 176.08 171.99 172.09 0.0M
2022-03-04 175.53 175.53 173.72 175.42 0.0M
2022-03-03 178.31 178.31 176.00 177.26 0.0M
2022-03-02 173.96 178.47 173.96 177.79 0.0M
2022-03-01 176.31 176.80 172.30 173.18 0.0M
2022-02-28 174.48 176.93 174.18 176.75 0.0M
2022-02-25 173.11 176.23 172.91 175.96 0.0M
2022-02-24 166.64 172.32 166.09 172.03 0.1M
2022-02-23 173.62 173.62 169.85 169.85 0.0M
2022-02-22 174.12 174.48 171.21 172.18 0.1M
2022-02-18 175.08 176.86 174.13 174.58 0.0M
2022-02-17 177.03 177.11 174.74 175.53 0.0M
2022-02-16 176.54 178.52 176.54 178.13 0.0M
2022-02-15 174.99 177.46 174.99 177.18 0.0M
2022-02-14 173.92 175.15 172.52 173.43 0.0M
2022-02-11 173.50 175.80 172.25 173.63 0.0M
2022-02-10 173.42 176.91 172.72 173.30 0.0M
2022-02-09 175.24 175.98 174.98 175.56 0.0M
2022-02-08 171.21 174.24 171.21 174.15 0.0M
2022-02-07 170.71 172.19 170.23 170.94 0.0M
2022-02-04 170.67 171.56 168.15 170.70 0.1M
2022-02-03 171.67 173.76 170.87 171.16 0.0M
2022-02-02 174.39 174.39 171.74 173.02 0.1M
2022-02-01 173.10 174.32 171.30 173.97 0.1M
2022-01-31 168.71 172.64 168.38 172.55 0.0M
2022-01-28 167.68 169.84 164.86 169.68 0.1M
2022-01-27 171.78 173.73 166.98 167.85 0.1M
2022-01-26 175.79 176.56 169.15 170.80 0.0M
2022-01-25 172.36 175.67 169.60 173.67 0.0M
2022-01-24 169.23 175.41 167.59 174.94 0.1M
2022-01-21 172.36 175.74 171.31 171.31 0.1M
2022-01-20 177.59 179.46 172.98 173.32 0.0M
2022-01-19 180.91 180.91 176.97 177.12 0.0M
2022-01-18 182.77 182.87 179.85 180.10 0.1M
2022-01-14 181.79 184.06 181.65 183.89 0.0M
2022-01-13 182.92 184.86 182.41 182.92 0.0M
2022-01-12 183.92 184.13 181.26 182.11 0.0M
2022-01-11 182.66 183.58 180.50 183.08 0.0M
2022-01-10 181.86 182.29 180.15 182.26 0.0M
2022-01-07 183.40 184.13 182.45 182.74 0.0M
2022-01-06 183.14 184.47 181.87 183.34 0.0M
2022-01-05 185.18 186.70 182.05 182.25 0.0M
2022-01-04 184.02 186.23 184.02 185.30 0.1M
2022-01-03 181.18 184.57 181.18 183.17 0.1M