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
2024-12-31 93.44 94.16 93.05 93.33 0.1M
2024-12-30 92.87 93.38 91.84 92.92 0.1M
2024-12-27 94.19 94.76 92.99 93.67 0.1M
2024-12-26 93.59 94.86 93.27 94.67 0.1M
2024-12-24 93.50 94.23 93.02 94.23 0.0M
2024-12-23 93.38 93.44 92.74 93.30 0.0M
2024-12-20 92.48 95.06 92.48 93.94 0.0M
2024-12-19 94.47 94.96 93.13 93.13 0.1M
2024-12-18 98.04 98.44 93.12 93.52 0.1M
2024-12-17 98.66 98.84 97.49 97.64 0.0M
2024-12-16 98.51 99.41 98.51 98.99 0.1M
2024-12-13 99.48 99.48 98.22 98.85 0.0M
2024-12-12 99.70 100.08 99.29 99.35 0.0M
2024-12-11 100.25 100.45 99.62 100.02 0.1M
2024-12-10 99.99 100.18 98.97 99.41 0.1M
2024-12-09 100.36 101.01 99.80 99.86 0.1M
2024-12-06 100.29 100.29 99.32 99.68 0.1M
2024-12-05 100.70 100.74 99.43 99.45 0.1M
2024-12-04 100.37 100.83 99.99 100.79 0.1M
2024-12-03 100.97 100.98 99.97 100.27 0.1M
2024-12-02 100.99 101.47 100.06 101.02 0.1M
2024-11-29 101.34 101.59 100.63 100.87 0.1M
2024-11-27 101.22 101.97 100.58 100.68 0.1M
2024-11-26 101.01 101.01 100.00 100.54 0.1M
2024-11-25 100.45 102.53 100.45 101.38 0.0M
2024-11-22 97.99 99.66 97.99 99.49 0.1M
2024-11-21 96.56 98.03 96.41 97.67 0.1M
2024-11-20 96.00 96.23 95.34 96.23 0.0M
2024-11-19 95.05 96.32 95.00 96.18 0.0M
2024-11-18 96.46 96.91 96.17 96.25 0.0M
2024-11-15 97.19 97.34 95.96 96.30 0.1M
2024-11-14 98.52 98.61 96.75 97.12 0.1M
2024-11-13 99.80 100.01 98.16 98.19 0.1M
2024-11-12 100.22 100.70 98.73 99.01 0.1M
2024-11-11 100.28 101.21 100.19 100.72 0.1M
2024-11-08 98.62 99.38 98.58 99.21 0.1M
2024-11-07 99.00 99.71 98.07 98.66 0.1M
2024-11-06 97.59 99.44 97.59 99.32 0.1M
2024-11-05 91.60 93.57 91.60 93.57 0.0M
2024-11-04 91.03 92.40 91.03 91.76 0.1M
2024-11-01 91.69 92.12 91.11 91.29 0.0M
2024-10-31 92.27 92.57 91.00 91.03 0.1M
2024-10-30 92.09 93.66 92.09 92.52 0.0M
2024-10-29 91.91 92.30 91.70 92.23 0.0M
2024-10-28 91.46 92.66 91.46 92.41 0.1M
2024-10-25 91.93 92.04 90.79 90.95 0.0M
2024-10-24 91.49 91.58 90.81 91.34 0.1M
2024-10-23 91.27 91.57 90.53 91.12 0.0M
2024-10-22 91.97 91.97 91.31 91.63 0.0M
2024-10-21 93.81 93.89 92.03 92.03 0.0M
2024-10-18 94.39 94.39 93.83 94.09 0.0M
2024-10-17 94.28 94.28 93.51 94.11 0.0M
2024-10-16 93.40 94.29 93.40 94.10 0.0M
2024-10-15 92.28 93.88 92.15 92.71 0.0M
2024-10-14 91.73 92.28 91.19 92.20 0.1M
2024-10-11 89.94 91.75 89.94 91.65 0.0M
2024-10-10 89.85 90.03 89.31 89.96 0.0M
2024-10-09 90.04 91.17 89.94 90.60 0.0M
2024-10-08 90.37 90.59 89.88 90.24 0.0M
2024-10-07 90.98 90.98 89.73 90.34 0.0M
2024-10-04 91.06 91.53 90.61 91.17 0.0M
2024-10-03 90.04 90.25 89.47 89.88 0.0M
2024-10-02 90.64 91.48 90.48 90.58 0.0M
2024-10-01 92.48 92.48 90.61 91.19 0.1M
2024-09-30 92.05 92.70 91.74 92.46 0.1M
2024-09-27 92.29 93.17 91.95 92.30 0.1M
2024-09-26 92.15 92.80 91.97 92.03 0.1M
2024-09-25 92.43 92.43 91.19 91.19 0.0M
2024-09-24 92.89 93.13 92.36 92.50 0.0M
2024-09-23 92.92 93.25 92.19 92.55 0.1M
2024-09-20 93.27 93.41 92.60 92.64 0.0M
2024-09-19 94.40 94.40 93.07 93.84 0.2M
2024-09-18 92.21 94.47 91.80 92.37 0.0M
2024-09-17 91.95 93.09 91.94 92.11 0.1M
2024-09-16 91.24 91.66 90.73 91.42 0.0M
2024-09-13 89.28 90.86 89.28 90.82 0.0M
2024-09-12 87.66 88.89 87.37 88.52 0.0M
2024-09-11 87.12 87.49 85.55 87.49 0.0M
2024-09-10 87.74 87.74 86.62 87.46 0.0M
2024-09-09 88.34 88.38 87.50 87.75 0.0M
2024-09-06 89.72 90.25 88.01 88.15 0.0M
2024-09-05 90.35 90.77 89.50 89.67 0.1M
2024-09-04 90.03 90.80 89.69 89.97 0.1M
2024-09-03 91.44 91.80 89.90 90.17 0.0M
2024-08-30 92.26 92.41 91.32 92.34 0.0M
2024-08-29 92.09 92.53 91.20 91.91 0.0M
2024-08-28 91.09 91.71 90.97 91.36 0.0M
2024-08-27 91.60 91.72 91.10 91.64 0.0M
2024-08-26 92.87 93.03 92.09 92.25 0.1M
2024-08-23 89.87 92.60 89.75 92.11 0.1M
2024-08-22 89.90 90.15 89.13 89.38 0.0M
2024-08-21 89.66 90.00 89.14 89.87 0.1M
2024-08-20 90.22 90.22 89.07 89.12 0.0M
2024-08-19 89.55 90.28 89.55 90.28 0.1M
2024-08-16 88.76 89.98 88.76 89.45 0.1M
2024-08-15 88.69 89.67 88.57 89.16 0.1M
2024-08-14 87.56 87.72 86.73 87.00 0.0M
2024-08-13 86.06 87.51 85.91 87.36 0.0M
2024-08-12 87.03 87.25 85.37 85.62 0.0M
2024-08-09 87.41 87.41 86.44 86.95 0.1M
2024-08-08 86.44 87.40 86.33 87.40 0.0M
2024-08-07 87.81 87.96 85.45 85.52 0.1M
2024-08-06 85.62 87.09 84.56 86.09 0.1M
2024-08-05 83.55 86.00 83.00 85.12 0.2M
2024-08-02 88.47 88.88 87.00 87.99 0.1M
2024-08-01 93.59 94.17 90.40 90.90 0.1M
2024-07-31 93.60 95.49 92.73 93.64 0.1M
2024-07-30 92.65 93.32 92.49 93.16 0.0M
2024-07-29 93.33 93.40 92.11 92.40 0.1M
2024-07-26 92.66 93.28 92.08 93.23 0.1M
2024-07-25 90.31 92.73 90.31 91.50 0.1M
2024-07-24 91.11 92.21 90.15 90.17 0.1M
2024-07-23 90.41 92.09 90.41 91.57 0.1M
2024-07-22 89.96 91.06 88.92 90.98 0.1M
2024-07-19 90.16 90.44 89.26 89.63 0.1M
2024-07-18 91.43 92.90 90.00 90.29 0.1M
2024-07-17 90.95 92.92 90.79 91.84 0.1M
2024-07-16 89.05 91.70 89.05 91.70 0.1M
2024-07-15 87.80 89.11 87.63 88.33 0.1M
2024-07-12 87.22 88.04 87.10 87.39 0.1M
2024-07-11 84.84 86.72 84.83 86.64 0.1M
2024-07-10 82.80 83.47 82.61 83.47 0.1M
2024-07-09 82.86 82.92 82.29 82.47 0.0M
2024-07-08 82.94 83.50 82.83 83.00 0.1M
2024-07-05 82.94 82.94 82.27 82.38 0.1M
2024-07-03 83.22 83.68 83.00 83.11 0.0M
2024-07-02 82.70 83.28 82.70 83.22 0.1M
2024-07-01 83.72 83.97 82.50 82.77 0.1M
2024-06-28 83.35 83.97 83.02 83.67 0.3M
2024-06-27 82.96 83.25 82.61 83.25 0.0M
2024-06-26 82.33 82.85 82.33 82.84 0.0M
2024-06-25 83.81 83.81 82.74 82.96 0.0M
2024-06-24 83.38 84.37 83.38 83.94 0.1M
2024-06-21 83.13 83.27 82.70 83.15 0.0M
2024-06-20 82.90 83.48 82.54 83.08 0.1M
2024-06-18 83.01 83.44 82.91 83.14 0.0M
2024-06-17 82.00 83.11 81.76 83.11 0.0M
2024-06-14 82.58 82.84 82.03 82.51 0.0M
2024-06-13 84.45 84.45 83.20 83.60 0.0M
2024-06-12 85.16 86.01 84.37 84.59 0.1M
2024-06-11 83.08 83.43 82.68 83.38 0.0M
2024-06-10 83.65 83.82 82.86 83.75 0.0M
2024-06-07 84.40 84.80 84.05 84.31 0.0M
2024-06-06 85.61 85.70 85.04 85.18 0.1M
2024-06-05 85.60 85.78 84.93 85.78 0.0M
2024-06-04 85.82 85.84 85.03 85.04 0.0M
2024-06-03 87.27 87.27 85.91 86.23 0.0M
2024-05-31 85.75 86.43 85.60 86.43 0.0M
2024-05-30 84.50 85.41 84.50 85.37 0.0M
2024-05-29 84.13 84.37 83.93 84.10 0.0M
2024-05-28 86.03 86.24 85.04 85.42 0.0M
2024-05-24 85.71 85.78 85.28 85.65 0.0M
2024-05-23 86.84 86.84 84.71 85.01 0.1M
2024-05-22 86.98 87.20 86.36 86.67 0.1M
2024-05-21 86.98 87.23 86.89 87.08 0.2M
2024-05-20 87.58 87.87 87.12 87.13 0.0M
2024-05-17 87.60 87.90 87.44 87.61 0.0M
2024-05-16 87.94 87.94 87.57 87.90 0.0M
2024-05-15 88.78 88.89 87.76 87.86 0.0M
2024-05-14 88.00 88.50 87.46 87.82 0.0M
2024-05-13 86.93 87.60 86.86 86.89 0.0M
2024-05-10 87.00 87.00 86.06 86.56 0.0M
2024-05-09 85.90 86.91 85.83 86.83 0.0M
2024-05-08 84.90 85.88 84.86 85.82 0.0M
2024-05-07 85.86 86.41 85.75 85.84 0.0M
2024-05-06 85.60 85.95 85.51 85.80 0.0M
2024-05-03 85.65 86.00 84.80 85.01 0.0M
2024-05-02 83.89 84.41 83.30 84.33 0.0M
2024-05-01 82.76 84.47 82.72 83.00 0.1M
2024-04-30 83.42 83.76 82.73 82.74 0.0M
2024-04-29 84.05 84.53 83.96 84.19 0.0M
2024-04-26 83.37 84.18 83.25 83.68 0.0M
2024-04-25 83.15 83.35 82.43 83.22 0.0M
2024-04-24 84.25 84.29 83.58 84.22 0.0M
2024-04-23 83.07 84.75 83.02 84.51 0.0M
2024-04-22 82.70 83.46 82.23 83.08 0.0M
2024-04-19 81.00 82.44 81.00 82.30 0.1M
2024-04-18 81.24 82.23 80.99 81.50 0.0M
2024-04-17 81.90 82.25 80.92 80.92 0.1M
2024-04-16 81.59 81.76 80.83 81.48 0.0M
2024-04-15 83.24 83.66 81.65 82.04 0.1M
2024-04-12 83.56 83.96 82.43 82.75 0.0M
2024-04-11 84.09 84.42 83.32 84.14 0.1M
2024-04-10 84.77 84.86 83.34 83.83 0.1M
2024-04-09 86.13 86.85 86.10 86.73 0.1M
2024-04-08 85.66 86.34 85.66 86.04 0.1M
2024-04-05 84.98 85.63 84.78 85.23 0.0M
2024-04-04 86.90 87.07 85.07 85.27 0.0M
2024-04-03 85.12 86.12 85.12 85.87 0.0M
2024-04-02 86.32 86.32 85.26 85.59 0.1M
2024-04-01 88.52 88.52 87.13 87.13 0.1M
2024-03-28 88.22 88.86 88.10 88.42 0.1M
2024-03-27 86.36 88.04 86.28 88.00 0.1M
2024-03-26 86.34 86.51 85.50 85.59 0.1M
2024-03-25 85.83 86.60 85.74 85.74 0.0M
2024-03-22 87.08 87.36 85.77 85.82 0.0M
2024-03-21 86.72 87.59 86.72 87.36 0.0M
2024-03-20 84.31 86.85 84.31 86.36 0.0M
2024-03-19 83.93 84.94 83.93 84.74 0.0M
2024-03-18 84.81 84.87 84.11 84.34 0.0M
2024-03-15 84.14 85.08 84.13 84.80 0.1M
2024-03-14 85.57 85.57 83.69 84.41 0.1M
2024-03-13 85.67 86.45 85.65 85.85 0.0M
2024-03-12 86.23 86.29 85.46 85.81 0.0M
2024-03-11 86.07 86.67 85.95 86.26 0.0M
2024-03-08 87.00 87.51 86.16 86.53 0.1M
2024-03-07 86.00 86.74 86.00 86.17 0.1M
2024-03-06 85.84 86.20 85.07 85.47 0.1M
2024-03-05 84.88 86.11 84.88 85.40 0.0M
2024-03-04 86.09 86.20 85.27 85.36 0.1M
2024-03-01 85.79 85.99 84.82 85.92 0.1M
2024-02-29 85.89 86.71 85.33 85.61 0.0M
2024-02-28 84.72 85.71 84.72 85.02 0.0M
2024-02-27 85.23 85.80 85.23 85.59 0.1M
2024-02-26 84.86 85.40 84.47 84.69 0.0M
2024-02-23 84.77 85.61 84.40 85.00 0.1M
2024-02-22 85.08 85.08 84.53 84.85 0.2M
2024-02-21 84.82 85.11 84.39 84.88 0.0M
2024-02-20 85.09 85.77 84.96 85.27 0.0M
2024-02-16 85.93 86.96 85.69 86.10 0.1M
2024-02-15 85.27 87.15 85.27 87.01 0.1M
2024-02-14 84.14 84.86 83.45 84.65 0.0M
2024-02-13 83.79 84.26 82.46 82.99 0.1M
2024-02-12 84.67 86.80 84.67 86.44 0.1M
2024-02-09 83.79 84.63 83.29 84.50 0.1M
2024-02-08 82.63 83.85 82.38 83.75 0.0M
2024-02-07 83.45 83.45 82.42 82.70 0.1M
2024-02-06 82.52 83.55 82.30 83.25 0.1M
2024-02-05 83.09 83.10 81.91 82.64 0.1M
2024-02-02 83.53 84.62 83.13 84.09 0.1M
2024-02-01 84.22 84.77 82.70 84.60 0.1M
2024-01-31 85.84 86.60 83.66 83.66 0.2M
2024-01-30 86.36 86.79 85.99 86.10 0.1M
2024-01-29 85.93 86.82 85.46 86.82 0.1M
2024-01-26 86.33 86.66 85.71 85.96 0.1M
2024-01-25 86.16 86.30 84.99 85.83 0.1M
2024-01-24 86.47 86.50 84.77 84.95 0.1M
2024-01-23 86.60 86.97 85.32 85.49 0.1M
2024-01-22 84.59 86.02 84.59 85.90 0.1M
2024-01-19 83.45 84.06 82.49 83.99 0.0M
2024-01-18 82.94 83.15 82.14 83.05 0.1M
2024-01-17 82.35 82.99 81.76 82.31 0.1M
2024-01-16 83.89 84.11 83.41 83.51 0.0M
2024-01-12 85.92 86.36 84.44 84.66 0.0M
2024-01-11 85.48 85.48 84.16 85.01 0.1M
2024-01-10 85.50 86.06 84.90 85.92 0.0M
2024-01-09 85.72 85.98 85.27 85.66 0.0M
2024-01-08 85.37 86.84 85.00 86.75 0.1M
2024-01-05 85.01 86.44 84.69 85.40 0.1M
2024-01-04 85.48 86.03 85.39 85.39 0.1M
2024-01-03 87.40 87.40 85.39 85.49 0.1M
2024-01-02 87.89 89.32 87.63 88.27 0.1M