Vanguard S&P Small Cap 600 Value (VIOV)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.6 | 10.3789524499 | 82.86 | 91.5677 | 82.29 | 57065 | 85.97096197 | SP |
| 4 | 8.45 | 10.1794964462 | 83.01 | 91.5677 | 82.271 | 50611 | 84.06400222 | SP |
| 12 | 8.39 | 10.0999157337 | 83.07 | 91.5677 | 81.76 | 45988 | 84.89419996 | SP |
| 26 | 7.57 | 9.02372154011 | 83.89 | 91.5677 | 80.83 | 54706 | 84.86931309 | SP |
| 52 | 8.15 | 9.78273916697 | 83.31 | 91.5677 | 70.6801 | 53628 | 82.92505385 | SP |
| 156 | -84.12 | -47.9097847135 | 175.58 | 193.31 | 70.6801 | 47370 | 124.25515501 | SP |
| 260 | -35.58 | -28.0069269521 | 127.04 | 193.31 | 70.6801 | 47183 | 130.66218348 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082600 | 88.33 | 0.94 | 1.08 | 87.8 | 89.11 | 87.625 | 56499 |
| 1720823400 | 87.39 | 0.75 | 0.86 | 87.22 | 88.0399 | 87.1 | 64546 |
| 1720737000 | 86.6446 | 3.17 | 3.80 | 84.84 | 86.72 | 84.83 | 70464 |
| 1720650600 | 83.47 | 1 | 1.21 | 82.8 | 83.47 | 82.605 | 56099 |
| 1720564200 | 82.47 | -0.53 | -0.64 | 82.86 | 82.92 | 82.29 | 37716 |
| 1720477800 | 83 | 0.62 | 0.75 | 82.94 | 83.5 | 82.83 | 51877 |
| 1720218600 | 82.38 | -0.73 | -0.88 | 82.94 | 82.94 | 82.271 | 51467 |
| 1720040640 | 83.11 | -0.11 | -0.13 | 83.22 | 83.6799 | 83.0001 | 28640 |
| 1719959400 | 83.22 | 0.45 | 0.54 | 82.7 | 83.28 | 82.7 | 69510 |
| 1719873000 | 82.77 | -0.48 | -0.58 | 83.72 | 83.97 | 82.5 | 55307 |
| 1719613800 | 83.25 | 0 | 0.00 | 83.25 | 83.25 | 83.25 | 0 |
| 1719527400 | 83.25 | 0.41 | 0.49 | 82.96 | 83.25 | 82.61 | 47366 |
| 1719441000 | 82.84 | -0.12 | -0.14 | 82.33 | 82.85 | 82.33 | 23686 |
| 1719354600 | 82.96 | -0.98 | -1.17 | 83.81 | 83.81 | 82.74 | 36109 |
| 1719268200 | 83.94 | 0.79 | 0.95 | 83.38 | 84.37 | 83.38 | 76450 |
| 1719009000 | 83.15 | 0.07 | 0.08 | 83.13 | 83.27 | 82.7 | 37272 |
| 1718922600 | 83.08 | -0.06 | -0.07 | 82.9 | 83.4799 | 82.535 | 62314 |
| 1718749800 | 83.14 | 0.03 | 0.04 | 83.01 | 83.44 | 82.91 | 35066 |
| 1718663400 | 83.11 | 0.6 | 0.73 | 82 | 83.11 | 81.76 | 45620 |
| 1718404200 | 82.51 | -1.09 | -1.30 | 82.58 | 82.84 | 82.03 | 35121 |
| 1718317800 | 83.6 | -0.99 | -1.17 | 84.45 | 84.45 | 83.201 | 32751 |
| 1718231400 | 84.59 | 1.21 | 1.45 | 85.16 | 86.01 | 84.37 | 90509 |
| 1718145000 | 83.38 | -0.37 | -0.44 | 83.08 | 83.4326 | 82.68 | 36443 |
| 1718058600 | 83.75 | -0.56 | -0.66 | 83.65 | 83.815 | 82.86 | 45364 |
| 1717799400 | 84.31 | -0.87 | -1.02 | 84.4 | 84.8 | 84.05 | 38561 |
| 1717713000 | 85.18 | -0.6 | -0.70 | 85.61 | 85.7 | 85.0367 | 68330 |
| 1717626600 | 85.78 | 0.74 | 0.87 | 85.6 | 85.78 | 84.93 | 17910 |
| 1717540200 | 85.04 | -1.19 | -1.38 | 85.82 | 85.84 | 85.03 | 36646 |
| 1717453800 | 86.23 | -0.2 | -0.23 | 87.27 | 87.27 | 85.9127 | 49375 |
| 1717194600 | 86.43 | 1.06 | 1.24 | 85.75 | 86.43 | 85.6 | 43202 |
| 1717108200 | 85.37 | 1.27 | 1.51 | 84.5 | 85.41 | 84.5 | 31447 |
| 1717021800 | 84.1 | -1.32 | -1.55 | 84.13 | 84.37 | 83.93 | 40806 |
| 1716935400 | 85.42 | -0.23 | -0.27 | 86.02 | 86.16 | 85.1 | 7342 |
| 1716589800 | 85.65 | 0.64 | 0.75 | 85.71 | 85.78 | 85.28 | 26112 |
| 1716503400 | 85.01 | -1.66 | -1.92 | 86.84 | 86.84 | 84.71 | 54553 |
| 1716417000 | 86.67 | -0.41 | -0.47 | 86.98 | 87.2 | 86.36 | 58610 |
| 1716330600 | 87.08 | -0.05 | -0.05 | 86.98 | 87.23 | 86.89 | 201394 |
| 1716244200 | 87.1269 | -0.48 | -0.55 | 87.58 | 87.8748 | 87.12 | 23153 |
| 1715985000 | 87.61 | -0.29 | -0.33 | 87.6 | 87.9 | 87.44 | 42979 |
| 1715898600 | 87.9 | 0.04 | 0.05 | 87.94 | 87.94 | 87.57 | 21643 |
| 1715812200 | 87.86 | 0.04 | 0.05 | 88.78 | 88.89 | 87.76 | 29884 |
| 1715725800 | 87.82 | 0.93 | 1.07 | 88 | 88.58 | 87.4644 | 40215 |
| 1715639400 | 86.89 | 0.33 | 0.38 | 86.93 | 87.603 | 86.86 | 41458 |
| 1715380200 | 86.56 | -0.27 | -0.31 | 87 | 87 | 86.0551 | 27609 |
| 1715293800 | 86.83 | 1.01 | 1.18 | 85.9 | 86.9113 | 85.83 | 28297 |
| 1715207400 | 85.82 | -0.02 | -0.02 | 84.9 | 85.88 | 84.855 | 36652 |
| 1715121000 | 85.84 | 0.04 | 0.05 | 85.86 | 86.41 | 85.75 | 38016 |
| 1715034600 | 85.8 | 0.79 | 0.93 | 85.6 | 85.95 | 85.51 | 37101 |
| 1714775400 | 85.01 | 0.68 | 0.81 | 85.65 | 86 | 84.8 | 46163 |
| 1714689000 | 84.33 | 1.33 | 1.60 | 83.89 | 84.4087 | 83.3 | 46710 |
| 1714602600 | 83 | 0.26 | 0.31 | 82.76 | 84.47 | 82.72 | 61637 |
| 1714516200 | 82.74 | -1.45 | -1.72 | 83.42 | 83.76 | 82.73 | 27301 |
| 1714429800 | 84.19 | 0.51 | 0.61 | 84.05 | 84.525 | 83.96 | 46022 |
| 1714170600 | 83.68 | 0.46 | 0.55 | 83.37 | 84.1831 | 83.25 | 47951 |
| 1714084200 | 83.22 | -1 | -1.19 | 83.15 | 83.345 | 82.43 | 26186 |
| 1713997800 | 84.22 | -0.29 | -0.34 | 84.25 | 84.29 | 83.575 | 46791 |
| 1713911400 | 84.51 | 1.43 | 1.72 | 83.07 | 84.75 | 82.92 | 39078 |
| 1713825000 | 83.08 | 0.78 | 0.95 | 82.7 | 83.46 | 82.2251 | 35005 |
| 1713565800 | 82.3 | 0.8 | 0.98 | 81 | 82.44 | 81 | 85624 |
| 1713479400 | 81.5 | 0.58 | 0.72 | 81.24 | 82.23 | 80.99 | 36213 |
| 1713393000 | 80.92 | -0.56 | -0.69 | 81.9 | 82.25 | 80.92 | 58971 |
| 1713306600 | 81.48 | -0.56 | -0.68 | 81.59 | 81.76 | 80.83 | 42290 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
