Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares (VIOV)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 87.00 | 87.00 | 86.06 | 86.56 | 86.56 | 27,600 |
| May 09, 2024 | 85.90 | 86.91 | 85.83 | 86.83 | 86.83 | 28,300 |
| May 08, 2024 | 84.90 | 85.88 | 84.86 | 85.82 | 85.82 | 36,800 |
| May 07, 2024 | 85.86 | 86.41 | 85.75 | 85.84 | 85.84 | 38,200 |
| May 06, 2024 | 85.60 | 85.95 | 85.51 | 85.80 | 85.80 | 37,100 |
| May 03, 2024 | 85.65 | 86.00 | 84.80 | 85.01 | 85.01 | 46,200 |
| May 02, 2024 | 83.89 | 84.41 | 83.30 | 84.33 | 84.33 | 46,700 |
| May 01, 2024 | 82.76 | 84.47 | 82.72 | 83.00 | 83.00 | 61,600 |
| Apr 30, 2024 | 83.42 | 83.76 | 82.73 | 82.74 | 82.74 | 27,300 |
| Apr 29, 2024 | 84.05 | 84.53 | 83.96 | 84.19 | 84.19 | 46,000 |
| Apr 26, 2024 | 83.37 | 84.18 | 83.25 | 83.68 | 83.68 | 48,000 |
| Apr 25, 2024 | 83.15 | 83.35 | 82.43 | 83.22 | 83.22 | 26,600 |
| Apr 24, 2024 | 84.25 | 84.29 | 83.58 | 84.22 | 84.22 | 46,800 |
| Apr 23, 2024 | 83.07 | 84.75 | 83.02 | 84.51 | 84.51 | 39,100 |
| Apr 22, 2024 | 82.70 | 83.46 | 82.23 | 83.08 | 83.08 | 35,000 |
| Apr 19, 2024 | 81.00 | 82.44 | 81.00 | 82.30 | 82.30 | 86,200 |
| Apr 18, 2024 | 81.24 | 82.23 | 80.99 | 81.50 | 81.50 | 36,200 |
| Apr 17, 2024 | 81.90 | 82.25 | 80.92 | 80.92 | 80.92 | 59,000 |
| Apr 16, 2024 | 81.59 | 81.76 | 80.83 | 81.48 | 81.48 | 42,700 |
| Apr 15, 2024 | 83.24 | 83.66 | 81.65 | 82.04 | 82.04 | 52,400 |
| Apr 12, 2024 | 83.56 | 83.96 | 82.43 | 82.75 | 82.75 | 43,500 |
| Apr 11, 2024 | 84.09 | 84.42 | 83.32 | 84.14 | 84.14 | 67,900 |
| Apr 10, 2024 | 84.77 | 84.86 | 83.34 | 83.83 | 83.83 | 92,700 |
| Apr 09, 2024 | 86.13 | 86.85 | 86.10 | 86.73 | 86.73 | 52,400 |
| Apr 08, 2024 | 85.66 | 86.34 | 85.66 | 86.04 | 86.04 | 53,000 |
| Apr 05, 2024 | 84.98 | 85.63 | 84.78 | 85.23 | 85.23 | 35,700 |
| Apr 04, 2024 | 86.90 | 87.07 | 85.07 | 85.27 | 85.27 | 39,500 |
| Apr 03, 2024 | 85.12 | 86.12 | 85.12 | 85.87 | 85.87 | 40,100 |
| Apr 02, 2024 | 86.32 | 86.32 | 85.26 | 85.59 | 85.59 | 96,500 |
| Apr 01, 2024 | 88.52 | 88.52 | 87.13 | 87.13 | 87.13 | 74,400 |
| Mar 28, 2024 | 88.22 | 88.86 | 88.10 | 88.42 | 88.42 | 57,200 |
| Mar 27, 2024 | 86.36 | 88.04 | 86.28 | 88.00 | 88.00 | 51,500 |
| Mar 26, 2024 | 86.34 | 86.51 | 85.50 | 85.59 | 85.59 | 122,400 |
| Mar 25, 2024 | 85.83 | 86.60 | 85.74 | 85.74 | 85.74 | 44,700 |
| Mar 22, 2024 | 87.08 | 87.36 | 85.77 | 85.82 | 85.82 | 37,400 |
| Mar 22, 2024 | 0.2 Dividend | |||||
| Mar 21, 2024 | 86.72 | 87.59 | 86.72 | 87.36 | 87.16 | 46,600 |
| Mar 20, 2024 | 84.31 | 86.85 | 84.31 | 86.36 | 86.16 | 45,600 |
| Mar 19, 2024 | 83.93 | 84.94 | 83.93 | 84.74 | 84.55 | 25,300 |
| Mar 18, 2024 | 84.81 | 84.87 | 84.11 | 84.34 | 84.15 | 49,600 |
| Mar 15, 2024 | 84.14 | 85.08 | 84.13 | 84.80 | 84.61 | 56,600 |
| Mar 14, 2024 | 85.57 | 85.57 | 83.69 | 84.41 | 84.22 | 55,600 |
| Mar 13, 2024 | 85.67 | 86.45 | 85.65 | 85.85 | 85.65 | 43,100 |
| Mar 12, 2024 | 86.23 | 86.29 | 85.46 | 85.81 | 85.61 | 39,600 |
| Mar 11, 2024 | 86.07 | 86.67 | 85.95 | 86.26 | 86.06 | 39,300 |
| Mar 08, 2024 | 87.00 | 87.51 | 86.16 | 86.53 | 86.33 | 57,100 |
| Mar 07, 2024 | 86.00 | 86.74 | 86.00 | 86.17 | 85.97 | 58,600 |
| Mar 06, 2024 | 85.84 | 86.20 | 85.07 | 85.47 | 85.27 | 75,500 |
| Mar 05, 2024 | 84.88 | 86.11 | 84.88 | 85.40 | 85.20 | 43,700 |
| Mar 04, 2024 | 86.09 | 86.20 | 85.27 | 85.36 | 85.16 | 64,300 |
| Mar 01, 2024 | 85.79 | 85.99 | 84.82 | 85.92 | 85.72 | 66,500 |
| Feb 29, 2024 | 85.89 | 86.71 | 85.33 | 85.61 | 85.41 | 36,600 |
| Feb 28, 2024 | 84.72 | 85.71 | 84.72 | 85.02 | 84.83 | 43,200 |
| Feb 27, 2024 | 85.23 | 85.80 | 85.23 | 85.59 | 85.39 | 51,900 |
| Feb 26, 2024 | 84.86 | 85.40 | 84.47 | 84.69 | 84.50 | 44,000 |
| Feb 23, 2024 | 84.77 | 85.61 | 84.40 | 85.00 | 84.81 | 55,600 |
| Feb 22, 2024 | 85.08 | 85.08 | 84.53 | 84.85 | 84.66 | 192,000 |
| Feb 21, 2024 | 84.82 | 85.11 | 84.39 | 84.88 | 84.69 | 25,900 |
| Feb 20, 2024 | 85.09 | 85.77 | 84.96 | 85.27 | 85.07 | 44,900 |
| Feb 16, 2024 | 85.93 | 86.96 | 85.69 | 86.10 | 85.90 | 59,600 |
| Feb 15, 2024 | 85.27 | 87.15 | 85.27 | 87.01 | 86.81 | 94,500 |
| Feb 14, 2024 | 84.14 | 84.86 | 83.45 | 84.65 | 84.46 | 38,100 |
| Feb 13, 2024 | 83.79 | 84.26 | 82.46 | 82.99 | 82.80 | 58,400 |
| Feb 12, 2024 | 84.67 | 86.80 | 84.67 | 86.44 | 86.24 | 58,600 |
| Feb 09, 2024 | 83.79 | 84.63 | 83.29 | 84.50 | 84.31 | 57,800 |
| Feb 08, 2024 | 82.63 | 83.85 | 82.38 | 83.75 | 83.56 | 48,700 |
| Feb 07, 2024 | 83.45 | 83.45 | 82.42 | 82.70 | 82.51 | 50,800 |
| Feb 06, 2024 | 82.52 | 83.55 | 82.30 | 83.25 | 83.06 | 60,400 |
| Feb 05, 2024 | 83.09 | 83.10 | 81.91 | 82.64 | 82.45 | 108,300 |
| Feb 02, 2024 | 83.53 | 84.62 | 83.13 | 84.09 | 83.90 | 79,000 |
| Feb 01, 2024 | 84.22 | 84.77 | 82.70 | 84.60 | 84.41 | 101,600 |
| Jan 31, 2024 | 85.84 | 86.60 | 83.66 | 83.66 | 83.47 | 205,400 |
| Jan 30, 2024 | 86.36 | 86.79 | 85.99 | 86.10 | 85.90 | 107,800 |
| Jan 29, 2024 | 85.93 | 86.82 | 85.46 | 86.82 | 86.62 | 51,600 |
| Jan 26, 2024 | 86.33 | 86.66 | 85.71 | 85.96 | 85.76 | 61,600 |
| Jan 25, 2024 | 86.16 | 86.30 | 84.99 | 85.83 | 85.63 | 55,100 |
| Jan 24, 2024 | 86.47 | 86.50 | 84.77 | 84.95 | 84.76 | 62,000 |
| Jan 23, 2024 | 86.60 | 86.97 | 85.32 | 85.49 | 85.29 | 59,800 |
| Jan 22, 2024 | 84.59 | 86.02 | 84.59 | 85.90 | 85.70 | 72,500 |
| Jan 19, 2024 | 83.45 | 84.06 | 82.49 | 83.99 | 83.80 | 47,900 |
| Jan 18, 2024 | 82.94 | 83.15 | 82.14 | 83.05 | 82.86 | 59,000 |
| Jan 17, 2024 | 82.35 | 82.99 | 81.76 | 82.31 | 82.12 | 87,300 |
| Jan 16, 2024 | 83.89 | 84.11 | 83.41 | 83.51 | 83.32 | 45,700 |
| Jan 12, 2024 | 85.92 | 86.36 | 84.44 | 84.66 | 84.47 | 41,400 |
| Jan 11, 2024 | 85.48 | 85.48 | 84.16 | 85.01 | 84.82 | 60,500 |
| Jan 10, 2024 | 85.50 | 86.06 | 84.90 | 85.92 | 85.72 | 45,800 |
| Jan 09, 2024 | 85.72 | 85.98 | 85.27 | 85.66 | 85.46 | 38,300 |
| Jan 08, 2024 | 85.37 | 86.84 | 85.00 | 86.75 | 86.55 | 58,700 |
| Jan 05, 2024 | 85.01 | 86.44 | 84.69 | 85.40 | 85.20 | 60,300 |
| Jan 04, 2024 | 85.48 | 86.03 | 85.39 | 85.39 | 85.19 | 55,000 |
| Jan 03, 2024 | 87.40 | 87.40 | 85.39 | 85.49 | 85.29 | 102,300 |
| Jan 02, 2024 | 87.89 | 89.32 | 87.63 | 88.27 | 88.07 | 144,400 |
| Dec 29, 2023 | 89.67 | 89.88 | 88.48 | 88.50 | 88.30 | 305,100 |
| Dec 28, 2023 | 89.65 | 90.16 | 89.30 | 89.92 | 89.71 | 115,500 |
| Dec 27, 2023 | 89.97 | 90.33 | 89.49 | 89.92 | 89.71 | 104,800 |
| Dec 26, 2023 | 88.77 | 89.83 | 88.59 | 89.58 | 89.37 | 66,400 |
| Dec 22, 2023 | 88.53 | 89.27 | 88.16 | 88.50 | 88.30 | 76,600 |
| Dec 21, 2023 | 87.40 | 88.12 | 87.07 | 88.12 | 87.92 | 52,400 |
| Dec 20, 2023 | 87.95 | 89.13 | 86.52 | 86.57 | 86.37 | 80,600 |
| Dec 20, 2023 | 0.961 Dividend | |||||
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.