NYSEArca - Delayed Quote
USD
Vanguard S&P Small-Cap 600 Index Fund ETF Shares (VIOO)
130.59
-1.56
(-1.18%)
At close: October 30 at 4:00:01 PM EDT
Trade VIOO on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
131.61
131.68
129.55
130.59
130.59
112,200
Oct 29, 2026
130.80
132.19
130.80
132.15
132.15
60,700
Oct 28, 2026
130.06
130.30
129.03
130.05
130.05
75,500
Oct 27, 2026
129.71
130.09
129.18
129.94
129.94
42,700
Oct 26, 2026
128.75
130.13
128.75
129.30
129.30
68,100
Oct 23, 2026
128.15
128.87
127.59
128.62
128.62
58,300
Oct 22, 2026
127.39
129.09
127.39
129.06
129.06
95,300
Oct 21, 2026
128.77
128.77
127.68
128.23
128.23
92,600
Oct 20, 2026
126.47
128.56
126.47
128.14
128.14
87,400
Oct 19, 2026
126.82
127.25
126.31
126.44
126.44
90,900
Oct 16, 2026
127.91
128.45
126.12
126.49
126.49
45,600
Oct 15, 2026
126.34
127.70
126.11
127.70
127.70
48,900
Oct 14, 2026
126.68
127.21
125.31
125.82
125.82
60,700
Oct 13, 2026
128.04
128.50
127.11
127.96
127.96
84,500
Oct 12, 2026
127.79
128.31
127.74
127.83
127.83
53,800
Oct 9, 2026
128.03
128.17
127.65
127.96
127.96
42,200
Oct 8, 2026
126.93
127.82
126.36
127.79
127.79
77,000
Oct 7, 2026
127.86
128.20
127.02
127.47
127.47
71,800
Oct 6, 2026
129.88
130.02
128.95
129.14
129.14
45,300
Oct 5, 2026
128.95
130.03
127.85
129.38
129.38
83,000
Oct 2, 2026
128.85
129.62
128.69
128.88
128.88
80,300
Oct 1, 2026
126.28
127.74
125.47
127.39
127.39
104,000
Sep 30, 2026
127.85
127.85
126.52
126.52
126.52
118,100
Sep 29, 2026
127.91
128.08
126.65
127.37
127.37
132,300
Sep 28, 2026
127.97
128.32
127.13
127.85
127.85
176,200
Sep 25, 2026
128.39
129.12
128.03
128.61
128.61
77,800
Sep 24, 2026
128.27
128.40
127.31
128.23
128.23
94,100
Sep 23, 2026
129.53
129.53
128.44
128.44
128.44
72,800
Sep 22, 2026
130.49
130.95
129.69
129.86
129.86
120,600
Sep 21, 2026
129.86
130.23
129.28
129.51
129.51
94,000
Sep 18, 2026
129.37
129.48
128.70
129.16
129.16
54,100
Sep 17, 2026
131.36
131.36
129.80
129.84
129.84
47,900
Sep 16, 2026
130.53
131.21
128.64
129.73
129.73
86,700
Sep 15, 2026
130.90
130.90
130.00
130.30
130.30
79,400
Sep 14, 2026
130.99
131.69
130.78
130.92
130.92
101,900
Sep 11, 2026
132.43
132.82
131.64
131.81
131.81
91,100
Sep 10, 2026
131.66
131.82
130.88
131.11
131.11
78,000
Sep 9, 2026
133.44
133.45
132.17
132.34
132.34
76,100
Sep 8, 2026
134.49
134.51
133.61
133.81
133.81
89,700
Sep 4, 2026
133.64
134.90
133.64
134.78
134.78
52,000
Sep 3, 2026
134.72
134.90
133.52
134.31
134.31
71,200
Sep 2, 2026
132.75
134.16
132.75
133.75
133.75
79,800
Sep 1, 2026
133.31
133.69
132.25
132.43
132.43
126,300
Aug 31, 2026
134.77
134.80
133.67
133.97
133.97
128,700
Aug 28, 2026
136.24
136.57
134.91
134.91
134.91
61,100
Aug 27, 2026
135.77
136.26
135.49
136.00
136.00
127,400
Aug 26, 2026
136.02
136.47
135.63
136.02
136.02
125,900
Aug 25, 2026
136.61
136.61
135.55
135.98
135.98
95,300
Aug 24, 2026
136.41
136.61
135.76
136.05
136.05
66,200
Aug 21, 2026
136.43
136.70
135.79
136.58
136.58
53,900
Aug 20, 2026
136.32
136.59
135.64
135.67
135.67
82,000
Aug 19, 2026
137.93
138.22
137.07
137.16
137.16
57,300
Aug 18, 2026
138.40
138.58
136.84
136.84
136.84
60,600
Aug 17, 2026
139.15
139.31
138.73
138.89
138.89
61,000
Aug 14, 2026
138.70
139.48
138.65
139.48
139.48
42,200
Aug 13, 2026
138.83
139.17
138.33
138.82
138.82
65,500
Aug 12, 2026
138.23
138.52
137.38
138.14
138.14
53,300
Aug 11, 2026
137.61
138.15
137.30
137.57
137.57
75,400
Aug 10, 2026
137.75
137.87
137.00
137.19
137.19
67,100
Aug 7, 2026
137.75
138.38
137.37
137.99
137.99
74,600
Aug 6, 2026
138.22
138.55
136.95
137.10
137.10
74,600
Aug 5, 2026
139.59
139.59
138.04
138.04
138.04
86,300
Aug 4, 2026
137.74
139.70
137.41
139.39
139.39
209,100
Aug 3, 2026
135.18
137.20
135.16
137.15
137.15
152,500
Jul 31, 2026
135.38
135.38
133.55
134.86
134.86
115,600
Jul 30, 2026
135.16
135.16
133.52
134.87
134.87
45,000
Jul 29, 2026
135.25
135.66
133.68
133.80
133.80
46,600
Jul 28, 2026
135.03
135.71
134.70
135.67
135.67
76,300
Jul 27, 2026
135.26
135.86
134.21
134.90
134.90
69,500
Jul 24, 2026
134.86
135.30
134.12
134.26
134.26
44,700
Jul 23, 2026
134.16
134.66
133.70
134.25
134.25
47,700
Jul 22, 2026
135.63
136.05
134.90
135.13
135.13
51,100
Jul 21, 2026
135.16
135.98
134.51
135.92
135.92
65,100
Jul 20, 2026
135.77
135.80
134.44
134.52
134.52
76,600
Jul 17, 2026
134.98
136.27
134.85
135.41
135.41
62,900
Jul 16, 2026
135.18
137.07
135.18
136.36
136.36
72,100
Jul 15, 2026
135.15
136.20
135.01
135.51
135.51
64,100
Jul 14, 2026
135.29
135.45
134.45
134.79
134.79
59,200
Jul 13, 2026
134.84
135.20
134.06
134.41
134.41
64,000
Jul 10, 2026
135.01
135.24
134.24
134.99
134.99
71,900
Jul 9, 2026
133.85
135.22
133.85
134.80
134.80
46,300
Jul 8, 2026
133.79
133.86
132.48
133.18
133.18
69,000
Jul 7, 2026
136.09
136.19
134.56
134.81
134.81
47,900
Jul 6, 2026
136.00
136.68
135.96
136.11
136.11
94,000
Jul 2, 2026
137.30
137.73
134.67
135.62
135.62
56,100
Jul 1, 2026
137.22
138.43
136.73
136.73
136.73
247,600
Jun 30, 2026
136.72
137.69
136.10
137.54
137.54
250,600
Jun 29, 2026
136.66
136.78
135.16
136.62
136.62
158,000
Jun 26, 2026
134.90
136.75
134.85
136.54
136.54
66,300
Jun 25, 2026
134.81
136.38
134.81
135.52
135.52
52,800
Jun 24, 2026
132.55
134.68
132.55
133.89
133.89
50,900
Jun 23, 2026
131.26
132.98
131.26
132.39
132.39
45,300
Jun 22, 2026
132.91
133.42
132.69
132.85
132.85
47,800
Jun 18, 2026
132.22
132.90
131.96
132.78
132.78
53,200
Jun 17, 2026
132.23
133.04
130.11
130.38
130.38
55,500
Jun 16, 2026
133.21
133.98
131.97
132.31
132.31
46,000
Jun 15, 2026
134.15
134.36
132.70
133.01
133.01
62,300
Jun 12, 2026
131.97
133.63
131.83
132.82
132.82
57,000
Jun 11, 2026
129.37
131.60
129.10
131.54
131.54
58,800
Jun 10, 2026
129.27
130.66
128.32
128.32
128.32
63,600
Jun 9, 2026
129.06
131.07
126.90
129.26
129.26
68,300
Jun 8, 2026
128.61
129.21
128.05
128.09
128.09
41,600
Jun 5, 2026
129.00
129.10
126.87
127.33
127.33
36,500
Jun 4, 2026
128.27
129.79
128.17
129.55
129.55
33,300
Jun 3, 2026
128.78
128.78
127.72
127.98
127.98
36,600
Jun 2, 2026
127.72
129.13
127.72
129.12
129.12
65,900
Jun 1, 2026
127.50
128.15
126.72
127.95
127.95
231,300
May 29, 2026
128.88
128.88
128.00
128.18
128.18
72,000
May 28, 2026
128.71
129.31
127.97
129.13
129.13
42,400
May 27, 2026
129.44
129.87
128.85
129.03
129.03
50,000
May 26, 2026
128.08
129.09
127.85
129.09
129.09
56,700
May 22, 2026
126.53
127.13
126.15
127.02
127.02
62,400
May 21, 2026
124.73
126.35
123.86
125.92
125.92
67,300
May 20, 2026
123.61
125.58
122.84
125.58
125.58
44,000
May 19, 2026
123.64
123.91
122.73
123.08
123.08
52,800
May 18, 2026
124.38
124.97
123.75
124.15
124.15
49,800
May 15, 2026
124.55
124.89
123.75
123.75
123.75
53,200
May 14, 2026
125.80
126.59
125.55
125.77
125.77
65,000
May 13, 2026
125.58
125.58
124.54
125.03
125.03
60,900
May 12, 2026
126.62
126.62
124.36
125.52
125.52
75,700
May 11, 2026
128.12
128.32
126.81
126.86
126.86
88,600
May 8, 2026
127.78
128.13
127.18
127.89
127.89
285,100
May 7, 2026
128.70
128.86
127.05
127.34
127.34
91,600
May 6, 2026
128.09
128.55
127.62
128.40
128.40
118,900
May 5, 2026
126.60
127.97
126.36
127.66
127.66
78,000
May 4, 2026
126.66
127.26
125.30
125.91
125.91
90,400
May 1, 2026
127.39
127.39
126.41
127.05
127.05
119,900
Apr 30, 2026
125.00
127.00
124.83
126.72
126.72
87,600
Apr 29, 2026
125.45
125.58
124.13
124.47
124.47
93,400
Apr 28, 2026
126.32
126.70
125.20
125.47
125.47
49,600
Apr 27, 2026
126.20
126.87
125.93
126.14
126.14
107,500
Apr 24, 2026
125.63
126.30
124.87
125.96
125.96
68,000
Apr 23, 2026
125.43
125.91
123.91
125.34
125.34
101,800
Apr 22, 2026
126.04
126.04
124.89
125.36
125.36
73,000
Apr 21, 2026
126.20
126.84
124.66
124.90
124.90
75,600
Apr 20, 2026
124.68
125.99
124.68
125.78
125.78
87,000
Apr 17, 2026
123.88
126.16
123.87
125.13
125.13
92,100
Apr 16, 2026
122.22
122.93
122.05
122.62
122.62
68,200
Apr 15, 2026
122.29
122.44
121.70
122.26
122.26
74,900
Apr 14, 2026
122.04
122.76
121.73
122.36
122.36
71,500
Apr 13, 2026
119.79
121.88
119.79
121.84
121.84
83,300
Apr 10, 2026
121.13
121.13
119.97
120.32
120.32
108,300
Apr 9, 2026
119.39
121.29
119.39
120.86
120.86
65,000
Apr 8, 2026
120.05
120.75
119.54
120.03
120.03
136,000
Apr 7, 2026
116.27
117.23
115.98
116.89
116.89
94,700
Apr 6, 2026
115.74
116.66
115.35
116.59
116.59
296,400
Apr 2, 2026
113.79
116.47
113.60
115.94
115.94
95,000
Apr 1, 2026
115.56
116.54
115.40
115.44
115.44
131,500
Mar 31, 2026
113.48
115.60
112.77
114.83
114.83
296,400
Mar 30, 2026
113.50
113.50
111.38
111.70
111.70
119,000
Mar 27, 2026
113.69
113.92
112.21
112.49
112.49
110,900
Mar 26, 2026
114.55
115.95
114.17
114.28
114.28
114,000
Mar 25, 2026
115.49
115.83
114.48
115.61
115.61
172,100
Mar 24, 2026
112.94
115.22
112.72
114.41
114.41
159,200
Mar 23, 2026
113.39
115.27
112.65
113.63
113.63
187,100
Mar 20, 2026
113.63
113.66
110.69
111.21
111.21
101,400
Mar 19, 2026
111.84
114.26
111.69
113.51
113.51
59,600
Mar 18, 2026
113.95
114.20
112.94
112.94
112.94
72,100
Mar 17, 2026
114.20
115.00
114.00
114.45
114.45
55,600
Mar 16, 2026
113.72
114.47
113.42
113.44
113.44
96,600
Mar 13, 2026
113.60
113.93
112.23
112.65
112.65
80,100
Mar 12, 2026
113.27
113.80
112.67
112.79
112.79
123,500
Mar 11, 2026
114.71
115.32
113.96
114.87
114.87
74,500
Mar 10, 2026
115.37
117.06
114.97
115.15
115.15
172,700
Mar 9, 2026
113.55
115.94
111.68
115.67
115.67
191,400
Mar 6, 2026
115.97
115.97
114.47
115.10
115.10
164,900
Mar 5, 2026
118.75
119.34
116.95
117.77
117.77
92,800
Mar 4, 2026
119.93
120.27
118.86
119.87
119.87
83,900
Mar 3, 2026
117.57
119.87
116.50
119.17
119.17
81,800
Mar 2, 2026
118.26
120.76
118.19
120.43
120.43
116,600
Feb 27, 2026
120.01
120.01
118.84
119.66
119.66
83,700
Feb 26, 2026
120.78
121.62
119.90
121.28
121.28
128,100
Feb 25, 2026
120.93
120.93
119.35
120.58
120.58
121,100
Feb 24, 2026
119.09
120.61
119.09
120.11
120.11
82,100
Feb 23, 2026
121.06
121.06
118.28
118.97
118.97
91,300
Feb 20, 2026
120.39
121.78
120.19
121.51
121.51
91,400
Feb 19, 2026
120.59
120.87
119.93
120.85
120.85
171,200
Feb 18, 2026
120.80
122.10
120.64
121.08
121.08
106,500
Feb 17, 2026
120.92
121.57
119.45
120.64
120.64
97,300
Feb 13, 2026
119.75
121.39
119.09
120.81
120.81
196,700
Feb 12, 2026
122.18
122.73
118.72
119.46
119.46
148,500
Feb 11, 2026
122.76
123.29
121.00
121.61
121.61
103,100
Feb 10, 2026
122.02
122.77
121.83
121.90
121.90
197,400
Feb 9, 2026
121.80
122.22
121.08
121.83
121.83
91,600
Feb 6, 2026
119.81
122.11
119.81
121.84
121.84
90,900
Feb 5, 2026
118.78
119.99
118.18
118.61
118.61
144,200
Feb 4, 2026
119.12
120.16
118.34
119.33
119.33
130,700
Feb 3, 2026
118.46
119.53
116.92
118.30
118.30
187,400
Feb 2, 2026
116.79
118.92
116.79
118.49
118.49
148,900
Jan 30, 2026
117.08
117.93
116.28
117.23
117.23
114,900
Jan 29, 2026
117.84
118.38
116.51
117.94
117.94
121,800
Jan 28, 2026
118.55
118.77
117.18
117.28
117.28
159,500
Jan 27, 2026
118.32
118.32
117.31
117.83
117.83
76,300
Jan 26, 2026
118.56
118.98
117.80
118.36
118.36
114,300
Jan 23, 2026
120.10
120.10
117.94
118.23
118.23
132,000
Jan 22, 2026
120.87
121.49
120.27
120.40
120.40
127,400
Jan 21, 2026
117.88
120.40
117.88
120.08
120.08
109,400
Jan 20, 2026
116.91
117.94
116.69
116.96
116.96
106,700
Jan 16, 2026
119.15
119.21
118.41
118.71
118.71
79,400
Jan 15, 2026
117.52
119.44
117.52
119.03
119.03
100,000
Jan 14, 2026
116.70
117.49
116.29
117.31
117.31
108,900
Jan 13, 2026
117.11
117.40
116.51
116.69
116.69
83,400
Jan 12, 2026
116.07
116.99
115.67
116.75
116.75
78,200
Jan 9, 2026
116.31
116.81
115.34
116.71
116.71
117,000
Jan 8, 2026
113.66
116.00
113.41
115.88
115.88
132,800
Jan 7, 2026
115.24
115.24
113.75
114.21
114.21
67,800
Jan 6, 2026
113.37
115.16
113.04
115.16
115.16
78,400
Jan 5, 2026
112.21
114.02
112.21
113.46
113.46
104,500
Jan 2, 2026
111.48
112.26
110.84
112.08
112.08
128,000
Dec 31, 2025
112.12
112.12
110.90
110.96
110.96
66,900
Dec 30, 2025
113.16
113.16
112.25
112.25
112.25
82,800
Dec 29, 2025
113.33
113.65
112.77
113.05
113.05
101,300
Dec 26, 2025
113.69
113.69
113.14
113.67
113.67
72,400
Dec 24, 2025
113.30
113.78
113.08
113.78
113.78
158,900
Dec 23, 2025
113.42
113.74
113.08
113.31
113.31
123,200
Dec 22, 2025
1.508
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
113.39
114.26
113.26
113.75
113.75
258,800
Dec 19, 2025
114.00
114.71
114.00
114.36
112.85
266,500
Dec 18, 2025
114.98
115.28
114.04
114.15
112.64
76,400
Dec 17, 2025
114.44
115.55
113.77
113.92
112.42
64,400
Dec 16, 2025
114.90
115.30
113.87
114.28
112.77
64,900
Dec 15, 2025
116.36
116.36
114.90
115.16
113.64
86,000
Dec 12, 2025
117.05
117.07
115.21
115.53
114.01
75,500
Dec 11, 2025
115.55
116.84
115.55
116.80
115.26
124,300
Dec 10, 2025
113.21
116.12
113.21
115.43
113.91
219,900
Dec 9, 2025
112.52
113.99
112.52
113.27
111.78
68,400
Dec 8, 2025
113.83
113.83
112.65
112.75
111.26
105,600
Dec 5, 2025
113.27
113.95
113.07
113.21
111.72
64,400
Dec 4, 2025
113.31
113.96
112.88
113.38
111.88
59,100
Dec 3, 2025
112.29
113.71
112.21
113.56
112.06
133,300
Dec 2, 2025
112.45
112.45
111.66
111.98
110.50
67,700
Dec 1, 2025
111.38
112.64
111.38
111.87
110.39
37,400
Nov 28, 2025
112.74
112.74
112.28
112.60
111.12
34,100
Nov 26, 2025
111.72
113.50
111.72
112.47
110.99
109,000
Nov 25, 2025
109.60
112.18
109.60
111.75
110.28
73,400
Nov 24, 2025
107.72
109.21
107.56
109.02
107.58
113,400
Nov 21, 2025
104.77
108.18
104.77
107.59
106.17
50,800
Nov 20, 2025
107.68
107.95
104.26
104.33
102.95
61,300
Nov 19, 2025
106.42
107.09
105.77
106.20
104.80
66,700
Nov 18, 2025
105.57
106.95
105.33
106.31
104.91
88,000
Nov 17, 2025
108.29
108.87
106.06
106.38
104.98
85,000
Nov 14, 2025
107.45
109.11
107.45
108.76
107.33
67,600
Nov 13, 2025
110.45
111.20
108.39
108.79
107.36
57,200
Nov 12, 2025
111.44
112.40
111.15
111.17
109.70
66,100
Nov 11, 2025
110.98
111.47
110.57
111.19
109.72
80,700
Nov 10, 2025
111.03
111.41
110.24
110.80
109.34
206,100
Nov 7, 2025
108.34
109.79
108.00
109.74
108.29
65,000
Nov 6, 2025
110.43
110.56
108.78
108.78
107.35
164,000
Nov 5, 2025
108.81
110.84
108.81
110.26
108.81
56,500
Nov 4, 2025
108.36
109.23
108.16
108.45
107.02
68,400
Nov 3, 2025
109.31
109.80
108.16
109.78
108.33
117,300
Oct 31, 2025
109.23
109.81
108.67
109.54
108.10
72,400
