Vanguard S&P Small-Cap 600 ETF (VIOO)
98.28
+0.79
(+0.81%)
USD |
NYSEARCA |
May 03, 16:00
98.28
0.00 (0.00%)
After-Hours: 20:00
VIOO Price: 98.28 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 02, 2024 | 97.15 | 97.63 | 96.32 | 97.49 | 41972.00 |
May 01, 2024 | 95.88 | 97.88 | 95.87 | 96.17 | 163312.0 |
Apr 30, 2024 | 96.84 | 97.10 | 95.76 | 95.76 | 75118.00 |
Apr 29, 2024 | 97.35 | 97.80 | 97.31 | 97.61 | 57658.00 |
Apr 26, 2024 | 96.56 | 97.33 | 96.36 | 97.01 | 52035.00 |
Apr 25, 2024 | 95.93 | 96.45 | 95.12 | 96.34 | 75186.00 |
Apr 24, 2024 | 97.20 | 97.30 | 96.38 | 96.91 | 106969.0 |
Apr 23, 2024 | 95.59 | 97.58 | 95.52 | 97.20 | 249802.0 |
Apr 22, 2024 | 95.05 | 96.04 | 94.60 | 95.64 | 55185.00 |
Apr 19, 2024 | 93.54 | 94.92 | 93.54 | 94.79 | 102072.0 |
Apr 18, 2024 | 94.01 | 95.07 | 93.57 | 94.04 | 83626.00 |
Apr 17, 2024 | 95.20 | 95.28 | 93.69 | 93.69 | 89994.00 |
Apr 16, 2024 | 94.60 | 95.01 | 93.76 | 94.65 | 143903.0 |
Apr 15, 2024 | 96.45 | 96.85 | 94.61 | 95.09 | 103961.0 |
Apr 12, 2024 | 96.84 | 97.30 | 95.54 | 96.01 | 126556.0 |
Apr 11, 2024 | 97.43 | 97.68 | 96.49 | 97.36 | 71884.00 |
Apr 10, 2024 | 98.00 | 98.10 | 96.48 | 96.90 | 123783.0 |
Apr 09, 2024 | 99.83 | 100.22 | 99.15 | 100.01 | 59139.00 |
Apr 08, 2024 | 99.45 | 99.77 | 99.10 | 99.53 | 64068.00 |
Apr 05, 2024 | 98.33 | 99.15 | 98.14 | 98.83 | 74477.00 |
Apr 04, 2024 | 100.17 | 100.45 | 98.19 | 98.39 | 108923.0 |
Apr 03, 2024 | 98.36 | 99.48 | 98.35 | 99.20 | 72710.00 |
Apr 02, 2024 | 99.60 | 99.60 | 98.12 | 98.67 | 99024.00 |
Apr 01, 2024 | 101.74 | 101.74 | 100.33 | 100.48 | 112336.0 |
Mar 28, 2024 | 101.03 | 102.02 | 101.03 | 101.50 | 90837.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
44.79
Minimum
Mar 23 2020
111.01
Maximum
Nov 08 2021
86.01
Average
89.28
Median
Nov 14 2023