Vanguard S&P Small Cap 600 (VIOO)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.88 | 4.78900883219 | 101.9 | 109.19 | 101.28 | 111309 | 105.69952245 | SP |
| 4 | 1.75 | 1.66619061221 | 105.03 | 109.19 | 99.13 | 96322 | 104.8048835 | SP |
| 12 | 9.7 | 9.99175937371 | 97.08 | 111.25 | 96.76 | 122492 | 104.02911255 | SP |
| 26 | 10.37 | 10.756145628 | 96.41 | 111.25 | 93.54 | 101367 | 101.45505034 | SP |
| 52 | 17.25 | 19.267284709 | 89.53 | 111.25 | 80.9 | 117542 | 96.52319874 | SP |
| 156 | -90.16 | -45.7804407434 | 196.94 | 223.78 | 80.9 | 87035 | 125.54198878 | SP |
| 260 | -39.62 | -27.0628415301 | 146.4 | 223.78 | 80.9 | 73774 | 132.21105872 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698600 | 106.78 | 0.13 | 0.12 | 106.62 | 109.19 | 106.15 | 230349 |
| 1726612200 | 106.65 | 0.93 | 0.88 | 106.65 | 107.7586 | 106.33 | 90813 |
| 1726525800 | 105.72 | 0.34 | 0.32 | 105.67 | 105.8696 | 105.1001 | 64520 |
| 1726266600 | 105.38 | 2.6 | 2.53 | 103.82 | 105.412 | 103.82 | 74179 |
| 1726180200 | 102.78 | 1.35 | 1.33 | 101.9 | 103.25 | 101.28 | 110099 |
| 1726093800 | 101.43 | 0.26 | 0.26 | 100.89 | 101.56 | 99.13 | 110020 |
| 1726007400 | 101.17 | -0.46 | -0.45 | 101.68 | 101.68 | 100.25 | 69152 |
| 1725921000 | 101.63 | -0.27 | -0.26 | 101.94 | 102.28 | 101.21 | 89525 |
| 1725661800 | 101.9 | -1.62 | -1.56 | 103.55 | 104.08 | 101.52 | 136357 |
| 1725575400 | 103.52 | -0.59 | -0.57 | 104.56 | 104.56 | 103.2 | 86153 |
| 1725489000 | 104.11 | -0.07 | -0.07 | 103.86 | 105 | 103.63 | 66464 |
| 1725402600 | 104.18 | -3.22 | -3.00 | 106.27 | 106.87 | 104.04 | 159893 |
| 1725057000 | 107.4 | 0.49 | 0.46 | 107.33 | 107.485 | 106.1709 | 79640 |
| 1724970600 | 106.91 | 0.62 | 0.58 | 106.98 | 107.71 | 106.145 | 101713 |
| 1724884200 | 106.29 | -0.24 | -0.23 | 106.16 | 107.0493 | 105.85 | 73880 |
| 1724797800 | 106.53 | -0.66 | -0.62 | 106.62 | 106.845 | 106.11 | 64079 |
| 1724711400 | 107.19 | -0.08 | -0.07 | 108.15 | 108.31 | 107.13 | 87045 |
| 1724452200 | 107.27 | 3.13 | 3.01 | 104.97 | 107.73 | 104.83 | 97272 |
| 1724365800 | 104.14 | -0.96 | -0.91 | 105.03 | 105.26 | 104.09 | 61944 |
| 1724279400 | 105.1 | 1.24 | 1.19 | 104.51 | 105.1 | 104.005 | 76882 |
| 1724193000 | 103.86 | -1.1 | -1.05 | 104.97 | 104.97 | 103.6506 | 80583 |
| 1724106600 | 104.96 | 0.75 | 0.72 | 104.28 | 105 | 104.1487 | 59033 |
| 1723847400 | 104.21 | 0.43 | 0.41 | 103.65 | 104.7 | 103.61 | 87609 |
| 1723761000 | 103.78 | 2.43 | 2.40 | 103.4 | 104.42 | 103.0301 | 95084 |
| 1723674600 | 101.35 | -0.65 | -0.64 | 102.34 | 102.35 | 101.09 | 382238 |
| 1723588200 | 102 | 1.71 | 1.71 | 101.07 | 102.12 | 100.46 | 64947 |
| 1723501800 | 100.29 | -1.22 | -1.20 | 101.41 | 101.41 | 99.91 | 94007 |
| 1723242600 | 101.51 | -0.08 | -0.08 | 101.82 | 101.82 | 100.86 | 46530 |
| 1723156200 | 101.59 | 2.16 | 2.17 | 100.63 | 101.7 | 100.2739 | 71663 |
| 1723069800 | 99.43 | -0.98 | -0.98 | 102.09 | 102.16 | 99.1921 | 129291 |
| 1722983400 | 100.41 | 1.25 | 1.26 | 99.64 | 101.52 | 98.68 | 140711 |
| 1722897000 | 99.16 | -3.33 | -3.25 | 97.05 | 100.37 | 96.76 | 261241 |
| 1722637800 | 102.49 | -3.54 | -3.34 | 103.06 | 103.4 | 101.483 | 250938 |
| 1722551400 | 106.03 | -3.06 | -2.81 | 109.27 | 109.64 | 105.2524 | 210708 |
| 1722465000 | 109.09 | 0.8 | 0.74 | 109 | 111.25 | 108.1 | 231139 |
| 1722378600 | 108.29 | 0.4 | 0.37 | 108.18 | 108.85 | 107.74 | 184226 |
| 1722292200 | 107.89 | -0.58 | -0.53 | 108.87 | 109 | 107.35 | 219615 |
| 1722033000 | 108.47 | 1.83 | 1.72 | 108.13 | 108.73 | 107.31 | 217973 |
| 1721946600 | 106.64 | 1.56 | 1.48 | 105.33 | 108 | 105.33 | 170611 |
| 1721860200 | 105.08 | -2.05 | -1.91 | 106.67 | 107.7 | 105.08 | 102951 |
| 1721773800 | 107.13 | 0.73 | 0.69 | 105.98 | 107.73 | 105.68 | 181557 |
| 1721687400 | 106.4 | 1.67 | 1.59 | 105.14 | 106.41 | 104 | 159349 |
| 1721428200 | 104.73 | -0.67 | -0.64 | 105.34 | 105.63 | 104.3 | 76428 |
| 1721341800 | 105.4 | -1.63 | -1.52 | 106.84 | 108.3195 | 105 | 130147 |
| 1721255400 | 107.03 | -0.62 | -0.58 | 106.85 | 108.85 | 106.605 | 333639 |
| 1721169000 | 107.65 | 3.62 | 3.48 | 104.82 | 107.71 | 104.75 | 228248 |
| 1721082600 | 104.03 | 1.64 | 1.60 | 103.15 | 104.6958 | 103 | 133839 |
| 1720823400 | 102.39 | 0.8 | 0.79 | 102.49 | 103.2884 | 102.36 | 140059 |
| 1720737000 | 101.59 | 3.44 | 3.50 | 99.91 | 101.615 | 99.75 | 82371 |
| 1720650600 | 98.15 | 0.96 | 0.99 | 97.53 | 98.26 | 97.37 | 93792 |
| 1720564200 | 97.19 | -0.57 | -0.58 | 97.65 | 97.88 | 97.06 | 50533 |
| 1720477800 | 97.76 | 0.45 | 0.46 | 97.74 | 98.44 | 97.68 | 54860 |
| 1720218600 | 97.31 | -0.52 | -0.53 | 97.8 | 97.8 | 97 | 67591 |
| 1720040640 | 97.83 | -0.1 | -0.10 | 97.99 | 98.52 | 97.83 | 52229 |
| 1719959400 | 97.93 | 0.56 | 0.58 | 97.52 | 98.12 | 97.5 | 49348 |
| 1719873000 | 97.37 | -0.02 | -0.02 | 98.5 | 98.81 | 97.16 | 63001 |
| 1719613800 | 97.39 | 0 | 0.00 | 97.39 | 97.39 | 97.39 | 0 |
| 1719527400 | 97.39 | 0.42 | 0.43 | 97.08 | 97.42 | 96.82 | 94264 |
| 1719441000 | 96.97 | -0.02 | -0.02 | 96.39 | 97.11 | 96.39 | 65927 |
| 1719354600 | 96.99 | -0.75 | -0.77 | 97.63 | 97.63 | 96.709 | 49379 |
| 1719268200 | 97.74 | 0.55 | 0.57 | 97.38 | 98.46 | 97.34 | 45711 |
| 1719009000 | 97.19 | 0.23 | 0.24 | 96.92 | 97.19 | 96.53 | 36392 |
| 1718922600 | 96.96 | -0.43 | -0.44 | 97.08 | 97.6785 | 96.75 | 56246 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
