Vanguard S&P Small-Cap 600 ETF (VIOO)
178.80
+2.46 (+1.40%)
USD |
NYSEARCA |
May 25, 16:00
178.80
0.00 (0.00%)
After-Hours: 20:00
VIOO Price: 178.80 for May 25, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 24, 2022 | 176.88 | 176.88 | 173.17 | 176.34 | 59082.00 |
| May 23, 2022 | 178.06 | 179.25 | 176.00 | 178.26 | 162840.0 |
| May 20, 2022 | 179.13 | 179.13 | 172.59 | 176.31 | 29505.00 |
| May 19, 2022 | 176.40 | 179.35 | 176.15 | 177.12 | 45847.00 |
| May 18, 2022 | 181.43 | 182.03 | 176.66 | 177.75 | 59959.00 |
| May 17, 2022 | 181.19 | 183.67 | 180.69 | 183.50 | 47511.00 |
| May 16, 2022 | 178.54 | 180.04 | 177.24 | 178.45 | 42101.00 |
| May 13, 2022 | 176.71 | 180.10 | 176.70 | 179.04 | 69587.00 |
| May 12, 2022 | 171.84 | 175.37 | 171.39 | 174.74 | 62207.00 |
| May 11, 2022 | 175.58 | 178.81 | 172.31 | 172.61 | 82912.00 |
| May 10, 2022 | 178.34 | 179.37 | 172.92 | 175.47 | 96668.00 |
| May 09, 2022 | 179.36 | 180.20 | 175.93 | 176.78 | 80046.00 |
| May 06, 2022 | 183.04 | 183.81 | 179.95 | 181.82 | 379163.0 |
| May 05, 2022 | 188.79 | 188.79 | 181.70 | 183.62 | 84378.00 |
| May 04, 2022 | 186.59 | 190.78 | 184.12 | 190.59 | 102046.0 |
| May 03, 2022 | 184.19 | 186.51 | 182.95 | 185.77 | 44545.00 |
| May 02, 2022 | 182.56 | 185.07 | 180.05 | 183.83 | 112469.0 |
| Apr 29, 2022 | 186.75 | 188.27 | 182.38 | 182.51 | 29366.00 |
| Apr 28, 2022 | 185.62 | 188.24 | 182.67 | 187.38 | 38447.00 |
| Apr 27, 2022 | 184.46 | 185.74 | 183.00 | 183.59 | 64160.00 |
| Apr 26, 2022 | 188.52 | 188.64 | 184.45 | 184.45 | 38194.00 |
| Apr 25, 2022 | 188.00 | 190.26 | 185.67 | 190.01 | 44824.00 |
| Apr 22, 2022 | 193.57 | 193.62 | 189.30 | 189.62 | 96536.00 |
| Apr 21, 2022 | 199.50 | 199.50 | 193.69 | 194.38 | 34825.00 |
| Apr 20, 2022 | 197.23 | 198.63 | 197.23 | 197.48 | 43611.00 |
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
89.57
Minimum
Mar 23 2020
222.02
Maximum
Nov 08 2021
156.33
Average
145.02
Median
Apr 12 2019