NYSEArca - Delayed Quote
USD
Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares (VIOV)
114.20
-0.90
(-0.78%)
At close: October 30 at 4:00:00 PM EDT
114.20
0.00
(0.00%)
After hours: October 30 at 4:03:08 PM EDT
Trade VIOV 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
114.73
115.10
113.25
114.20
114.20
217,100
Oct 29, 2026
113.77
115.10
113.77
115.10
115.10
38,900
Oct 28, 2026
113.64
113.85
112.75
113.54
113.54
52,600
Oct 27, 2026
113.37
113.77
112.95
113.72
113.72
29,400
Oct 26, 2026
113.00
114.01
112.99
113.16
113.16
156,100
Oct 23, 2026
112.67
113.06
111.78
112.93
112.93
53,800
Oct 22, 2026
111.47
113.17
111.33
113.14
113.14
61,600
Oct 21, 2026
112.12
112.12
111.09
111.72
111.72
49,600
Oct 20, 2026
110.29
112.12
110.29
111.73
111.73
53,000
Oct 19, 2026
110.96
111.07
110.22
110.29
110.29
68,400
Oct 16, 2026
111.88
112.36
110.32
110.78
110.78
215,100
Oct 15, 2026
110.24
111.43
110.21
111.37
111.37
48,800
Oct 14, 2026
110.53
110.85
109.22
109.89
109.89
46,400
Oct 13, 2026
111.17
111.64
110.64
111.49
111.49
125,300
Oct 12, 2026
110.95
111.34
110.74
110.97
110.97
73,300
Oct 9, 2026
111.31
111.35
110.82
110.86
110.86
69,400
Oct 8, 2026
110.61
111.30
109.89
111.25
111.25
111,200
Oct 7, 2026
111.14
111.50
110.38
110.86
110.86
97,200
Oct 6, 2026
112.61
112.92
111.91
112.12
112.12
150,900
Oct 5, 2026
111.80
112.93
111.19
112.35
112.35
141,400
Oct 2, 2026
111.90
112.72
111.83
112.04
112.04
35,400
Oct 1, 2026
109.97
111.00
109.11
110.93
110.93
189,000
Sep 30, 2026
111.14
111.14
110.00
110.00
110.00
281,300
Sep 29, 2026
111.18
111.41
110.14
110.71
110.71
82,700
Sep 28, 2026
111.48
111.80
110.71
111.23
111.23
75,500
Sep 25, 2026
111.93
112.50
111.53
112.05
112.05
111,400
Sep 24, 2026
111.96
112.04
110.96
111.62
111.62
56,600
Sep 23, 2026
0.446
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
113.02
113.02
111.87
111.92
111.92
47,700
Sep 22, 2026
114.03
114.50
113.42
113.60
113.15
99,900
Sep 21, 2026
113.67
113.90
113.11
113.17
112.73
60,600
Sep 18, 2026
113.44
113.44
112.64
113.13
112.69
47,700
Sep 17, 2026
115.23
115.23
113.93
113.93
113.48
30,000
Sep 16, 2026
115.13
115.43
113.01
114.02
113.57
33,600
Sep 15, 2026
115.10
115.30
114.64
114.95
114.50
51,300
Sep 14, 2026
115.30
115.79
114.91
115.09
114.64
48,700
Sep 11, 2026
116.11
116.17
115.23
115.56
115.11
32,000
Sep 10, 2026
115.38
115.46
114.64
114.97
114.52
95,200
Sep 9, 2026
116.64
116.88
115.78
115.97
115.51
41,600
Sep 8, 2026
117.88
117.88
116.76
116.85
116.39
36,000
Sep 4, 2026
116.95
118.17
116.94
118.13
117.67
16,100
Sep 3, 2026
117.95
117.95
116.85
117.48
117.02
26,600
Sep 2, 2026
116.27
117.71
116.27
117.21
116.75
41,000
Sep 1, 2026
116.97
117.28
115.75
115.92
115.46
51,600
Aug 31, 2026
118.01
118.08
117.02
117.29
116.83
55,100
Aug 28, 2026
118.63
119.11
117.90
118.00
117.54
32,200
Aug 27, 2026
118.22
118.59
117.87
118.53
118.06
23,800
Aug 26, 2026
118.19
118.75
117.77
118.41
117.95
65,100
Aug 25, 2026
118.62
118.62
117.70
118.36
117.90
23,400
Aug 24, 2026
118.70
119.13
118.18
118.43
117.97
28,400
Aug 21, 2026
118.68
118.90
118.33
118.85
118.38
31,800
Aug 20, 2026
118.34
118.61
117.99
118.02
117.56
27,600
Aug 19, 2026
119.48
120.03
118.94
119.03
118.56
31,700
Aug 18, 2026
119.97
119.97
118.66
118.66
118.19
21,400
Aug 17, 2026
120.51
120.51
119.89
119.99
119.52
40,400
Aug 14, 2026
120.43
121.01
120.24
120.76
120.29
41,700
Aug 13, 2026
119.99
120.45
119.79
120.44
119.97
42,900
Aug 12, 2026
119.30
119.66
118.56
119.39
118.92
46,500
Aug 11, 2026
118.80
119.50
118.49
118.93
118.46
56,200
Aug 10, 2026
119.39
119.39
118.45
118.58
118.11
40,600
Aug 7, 2026
118.96
119.68
118.72
119.48
119.01
29,500
Aug 6, 2026
119.45
119.64
118.35
118.38
117.92
49,300
Aug 5, 2026
120.65
120.65
119.25
119.25
118.78
22,000
Aug 4, 2026
119.04
120.54
118.55
120.32
119.85
56,600
Aug 3, 2026
117.00
118.62
117.00
118.62
118.15
20,500
Jul 31, 2026
117.25
117.25
115.50
116.74
116.28
51,800
Jul 30, 2026
117.37
117.37
115.40
116.54
116.08
31,800
Jul 29, 2026
117.65
118.02
116.50
116.65
116.19
36,400
Jul 28, 2026
117.06
118.02
117.06
117.85
117.39
31,100
Jul 27, 2026
117.61
117.76
116.61
116.93
116.47
33,800
Jul 24, 2026
116.77
117.61
116.45
116.64
116.18
18,800
Jul 23, 2026
116.68
117.00
115.93
116.36
115.90
48,500
Jul 22, 2026
117.74
118.49
117.37
117.62
117.16
57,600
Jul 21, 2026
117.17
117.89
116.92
117.89
117.43
26,100
Jul 20, 2026
117.70
117.70
116.67
116.67
116.21
47,200
Jul 17, 2026
117.80
118.51
117.06
117.58
117.12
66,100
Jul 16, 2026
116.91
118.92
116.91
118.45
117.98
49,100
Jul 15, 2026
116.52
117.57
116.52
116.95
116.49
43,500
Jul 14, 2026
116.33
116.87
115.88
116.27
115.81
39,700
Jul 13, 2026
116.06
116.76
115.76
116.08
115.62
38,400
Jul 10, 2026
115.62
116.12
115.57
115.88
115.43
27,300
Jul 9, 2026
114.50
115.63
114.50
115.29
114.84
20,000
Jul 8, 2026
114.47
114.51
113.35
113.81
113.36
42,400
Jul 7, 2026
115.98
116.42
115.17
115.18
114.73
30,000
Jul 6, 2026
116.48
116.77
115.99
116.24
115.78
34,400
Jul 2, 2026
117.33
118.10
115.52
116.17
115.71
37,700
Jul 1, 2026
116.98
118.46
116.98
117.13
116.67
51,600
Jun 30, 2026
117.21
117.66
116.64
117.33
116.87
65,500
Jun 29, 2026
117.26
117.26
116.05
117.02
116.56
57,900
Jun 26, 2026
115.80
117.64
115.80
117.15
116.69
58,700
Jun 25, 2026
115.81
116.91
115.79
116.38
115.92
45,300
Jun 24, 2026
0.474
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
114.00
115.60
114.00
115.04
114.59
34,600
Jun 23, 2026
113.74
114.90
113.74
114.42
113.50
43,500
Jun 22, 2026
115.11
115.42
114.53
114.72
113.80
39,400
Jun 18, 2026
114.61
115.18
114.23
114.85
113.93
45,900
Jun 17, 2026
115.25
115.71
112.87
113.23
112.32
119,500
Jun 16, 2026
115.79
116.73
114.99
115.26
114.33
25,200
Jun 15, 2026
116.93
117.41
115.55
115.78
114.85
47,600
Jun 12, 2026
115.34
116.94
115.34
116.26
115.32
26,400
Jun 11, 2026
113.89
115.05
113.09
115.00
114.07
28,200
Jun 10, 2026
113.47
114.79
112.92
112.97
112.06
40,900
Jun 9, 2026
113.51
115.18
111.98
113.59
112.68
45,700
Jun 8, 2026
112.39
113.50
112.39
112.57
111.66
27,600
Jun 5, 2026
113.07
113.50
111.50
111.71
110.81
36,100
Jun 4, 2026
112.62
113.90
112.59
113.67
112.75
27,700
Jun 3, 2026
113.38
113.38
112.09
112.23
111.33
63,600
Jun 2, 2026
112.42
113.79
112.42
113.69
112.77
37,800
Jun 1, 2026
111.60
112.42
111.35
112.40
111.49
55,800
May 29, 2026
112.73
112.97
112.09
112.24
111.34
65,500
May 28, 2026
112.47
113.26
112.13
113.00
112.09
30,500
May 27, 2026
112.57
113.64
112.57
112.85
111.94
31,700
May 26, 2026
111.84
112.57
111.81
112.50
111.59
31,500
May 22, 2026
110.34
111.24
110.34
111.15
110.25
44,600
May 21, 2026
108.97
110.44
108.14
110.17
109.28
40,200
May 20, 2026
107.70
109.66
107.05
109.62
108.74
36,300
May 19, 2026
107.95
108.01
107.00
107.28
106.42
103,600
May 18, 2026
107.93
109.09
107.90
108.44
107.57
39,500
May 15, 2026
108.71
108.71
107.75
107.90
107.03
53,100
May 14, 2026
109.17
110.10
109.10
109.32
108.44
20,000
May 13, 2026
109.00
109.39
108.39
108.75
107.87
31,300
May 12, 2026
110.07
110.07
108.20
109.10
108.22
55,100
May 11, 2026
111.75
111.76
110.21
110.31
109.42
32,400
May 8, 2026
111.38
111.65
110.83
111.48
110.58
26,000
May 7, 2026
112.03
112.11
110.66
110.66
109.77
80,000
May 6, 2026
111.66
112.00
111.43
111.76
110.86
119,100
May 5, 2026
110.05
111.36
110.05
111.04
110.15
30,200
May 4, 2026
110.63
111.01
109.15
109.75
108.87
46,500
May 1, 2026
111.33
111.38
110.63
111.09
110.20
112,700
Apr 30, 2026
109.58
111.36
109.46
110.90
110.01
226,400
Apr 29, 2026
110.43
110.56
109.26
109.64
108.76
95,200
Apr 28, 2026
110.94
111.31
110.23
110.45
109.56
34,500
Apr 27, 2026
110.68
111.35
110.55
110.86
109.97
68,900
Apr 24, 2026
110.29
110.69
109.51
110.44
109.55
40,600
Apr 23, 2026
109.91
110.25
108.92
109.83
108.95
77,800
Apr 22, 2026
110.57
110.57
109.47
109.76
108.88
46,800
Apr 21, 2026
110.56
111.19
109.35
109.67
108.79
53,800
Apr 20, 2026
109.02
110.36
109.00
110.19
109.30
29,100
Apr 17, 2026
108.36
110.25
108.36
109.47
108.59
29,400
Apr 16, 2026
106.89
107.50
106.89
107.36
106.50
47,300
Apr 15, 2026
106.97
107.05
106.37
106.98
106.12
28,700
Apr 14, 2026
106.98
107.33
106.42
106.98
106.12
26,400
Apr 13, 2026
105.32
106.82
105.06
106.82
105.96
46,200
Apr 10, 2026
105.98
106.00
105.17
105.53
104.68
34,700
Apr 9, 2026
104.59
106.06
104.53
105.74
104.89
39,100
Apr 8, 2026
105.28
105.68
104.67
105.08
104.23
46,100
Apr 7, 2026
102.20
103.21
102.17
102.80
101.97
27,800
Apr 6, 2026
101.88
102.73
101.58
102.54
101.71
38,600
Apr 2, 2026
100.66
102.58
100.42
102.13
101.31
34,900
Apr 1, 2026
102.13
102.67
101.73
101.82
101.00
43,000
Mar 31, 2026
100.45
102.54
100.18
101.74
100.92
68,600
Mar 30, 2026
100.74
100.86
99.25
99.46
98.66
38,600
Mar 27, 2026
101.08
101.31
99.84
99.93
99.13
80,200
Mar 26, 2026
101.37
102.80
101.37
101.65
100.83
46,400
Mar 25, 2026
102.08
102.26
100.99
102.21
101.39
86,600
Mar 24, 2026
0.417
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
99.68
101.75
99.24
101.19
100.38
38,300
Mar 23, 2026
100.42
102.16
99.93
100.51
99.29
86,300
Mar 20, 2026
100.05
100.28
98.29
98.77
97.57
33,000
Mar 19, 2026
99.00
100.75
98.77
100.12
98.90
23,600
Mar 18, 2026
100.54
100.68
99.76
99.78
98.57
16,000
Mar 17, 2026
100.54
101.53
100.54
100.89
99.66
26,800
Mar 16, 2026
100.78
101.08
100.07
100.07
98.85
24,200
Mar 13, 2026
100.43
100.75
99.43
99.71
98.50
37,700
Mar 12, 2026
100.20
100.73
99.70
99.93
98.71
66,700
Mar 11, 2026
101.16
101.64
100.48
101.50
100.26
56,900
Mar 10, 2026
101.81
103.16
101.19
101.67
100.43
47,600
Mar 9, 2026
100.60
102.31
98.77
102.05
100.81
84,800
Mar 6, 2026
102.96
102.96
101.32
102.13
100.89
45,500
Mar 5, 2026
105.24
105.38
103.72
104.37
103.10
30,500
Mar 4, 2026
105.84
106.32
104.98
105.91
104.62
58,600
Mar 3, 2026
103.86
105.78
102.75
105.17
103.89
77,700
Mar 2, 2026
104.19
106.48
104.02
106.13
104.84
59,500
Feb 27, 2026
105.90
105.90
104.75
105.50
104.22
33,400
Feb 26, 2026
106.35
107.21
106.06
107.12
105.82
40,500
Feb 25, 2026
106.90
106.90
105.31
106.42
105.13
34,000
Feb 24, 2026
105.63
106.80
105.37
106.39
105.10
38,700
Feb 23, 2026
107.75
107.75
104.85
105.34
104.06
45,900
Feb 20, 2026
107.37
108.40
106.94
108.02
106.71
88,100
Feb 19, 2026
107.47
107.65
106.91
107.62
106.31
51,900
Feb 18, 2026
107.38
108.56
107.32
107.85
106.54
39,000
Feb 17, 2026
107.41
108.09
106.07
107.10
105.80
53,000
Feb 13, 2026
106.68
107.84
106.11
107.54
106.23
21,500
Feb 12, 2026
109.20
109.39
105.22
106.24
104.95
51,400
Feb 11, 2026
109.48
109.94
108.25
108.37
107.05
37,700
Feb 10, 2026
108.49
109.54
108.49
108.67
107.35
98,600
Feb 9, 2026
108.80
108.91
107.84
108.56
107.24
92,300
Feb 6, 2026
107.21
109.10
107.21
108.93
107.60
68,900
Feb 5, 2026
106.98
107.37
105.80
106.45
105.15
106,000
Feb 4, 2026
106.16
107.97
106.16
107.42
106.11
48,000
Feb 3, 2026
105.33
106.58
104.35
105.46
104.18
43,800
Feb 2, 2026
104.09
105.65
104.05
105.33
104.05
40,500
Jan 30, 2026
104.26
104.53
103.28
104.33
103.06
26,300
Jan 29, 2026
103.88
104.82
103.05
104.62
103.35
38,700
Jan 28, 2026
104.43
104.86
103.48
103.48
102.22
55,300
Jan 27, 2026
104.50
104.51
103.72
104.34
103.07
39,000
Jan 26, 2026
104.89
105.25
103.97
104.43
103.16
50,500
Jan 23, 2026
106.41
106.41
104.29
104.62
103.35
78,400
Jan 22, 2026
106.88
107.65
106.36
106.57
105.27
42,700
Jan 21, 2026
103.98
106.41
103.98
106.10
104.81
40,400
Jan 20, 2026
103.42
103.91
102.90
103.23
101.97
46,300
Jan 16, 2026
105.46
105.46
104.70
104.89
103.61
30,700
Jan 15, 2026
104.19
105.57
103.92
105.38
104.10
63,300
Jan 14, 2026
102.83
103.99
102.83
103.76
102.50
26,800
Jan 13, 2026
103.68
103.79
102.90
103.06
101.81
55,500
Jan 12, 2026
103.07
103.66
102.37
103.33
102.07
61,700
Jan 9, 2026
103.15
103.67
102.27
103.57
102.31
63,400
Jan 8, 2026
100.15
103.22
100.15
102.60
101.35
32,100
Jan 7, 2026
101.71
101.76
100.41
100.60
99.38
38,600
Jan 6, 2026
99.94
101.73
99.54
101.71
100.47
60,400
Jan 5, 2026
98.83
100.69
98.83
99.81
98.60
62,700
Jan 2, 2026
98.30
98.94
97.37
98.53
97.33
66,600
Dec 31, 2025
98.88
98.88
97.73
97.76
96.57
60,400
Dec 30, 2025
99.15
99.25
98.69
98.69
97.49
47,200
Dec 29, 2025
99.22
99.70
98.86
99.12
97.91
36,600
Dec 26, 2025
99.47
99.59
99.01
99.48
98.27
52,700
Dec 24, 2025
99.05
99.57
98.87
99.41
98.20
60,300
Dec 23, 2025
99.44
99.55
98.89
99.10
97.89
38,500
Dec 22, 2025
0.541
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
99.57
100.07
99.40
99.63
98.42
56,200
Dec 19, 2025
99.82
100.16
99.51
99.68
97.93
22,800
Dec 18, 2025
100.50
100.59
99.73
99.87
98.12
20,700
Dec 17, 2025
100.00
100.83
99.41
99.58
97.83
37,100
Dec 16, 2025
100.13
100.57
99.49
99.63
97.88
17,600
Dec 15, 2025
101.45
101.45
100.09
100.51
98.75
35,400
Dec 12, 2025
101.89
102.04
100.53
100.72
98.95
32,400
Dec 11, 2025
100.70
101.87
100.70
101.69
99.91
34,200
Dec 10, 2025
98.36
101.18
98.36
100.69
98.92
75,000
Dec 9, 2025
97.87
99.07
97.87
98.43
96.70
30,700
Dec 8, 2025
98.73
98.73
97.90
97.90
96.18
62,900
Dec 5, 2025
98.44
99.08
98.26
98.46
96.73
60,400
Dec 4, 2025
98.69
98.86
98.30
98.31
96.59
34,100
Dec 3, 2025
97.61
98.89
97.61
98.74
97.01
24,400
Dec 2, 2025
97.98
97.98
96.85
97.36
95.65
42,900
Dec 1, 2025
96.70
97.80
96.70
97.35
95.64
30,200
Nov 28, 2025
97.62
97.62
97.25
97.37
95.66
17,000
Nov 26, 2025
96.92
98.42
96.82
97.46
95.75
49,800
Nov 25, 2025
94.78
97.15
94.78
96.82
95.12
43,000
Nov 24, 2025
93.17
94.42
93.00
94.15
92.50
46,600
Nov 21, 2025
90.67
93.49
90.67
92.92
91.29
33,900
Nov 20, 2025
93.30
93.46
90.04
90.04
88.46
182,000
Nov 19, 2025
92.65
93.19
91.78
92.10
90.49
22,700
Nov 18, 2025
92.00
92.95
91.46
92.37
90.75
39,300
Nov 17, 2025
94.37
95.00
92.38
92.55
90.93
37,900
Nov 14, 2025
93.57
95.09
93.57
94.79
93.13
39,300
Nov 13, 2025
96.39
96.58
94.34
94.70
93.04
31,200
Nov 12, 2025
96.84
97.78
96.80
96.80
95.10
26,600
Nov 11, 2025
95.96
96.85
95.96
96.59
94.90
26,300
Nov 10, 2025
96.36
96.67
95.57
96.19
94.50
37,500
Nov 7, 2025
93.38
95.08
93.32
95.08
93.41
30,200
Nov 6, 2025
95.40
95.55
93.81
93.84
92.20
34,600
Nov 5, 2025
94.24
96.00
94.23
95.60
93.92
63,400
Nov 4, 2025
93.55
94.47
93.52
93.89
92.24
33,900
Nov 3, 2025
95.00
95.00
93.57
94.92
93.26
28,900
Oct 31, 2025
94.59
95.00
94.02
94.99
93.32
26,500
