MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VIOO — Vanguard S&P Small-Cap 600 ETF
NYSE ArcaVanguard S&P Small-Cap 600 ETF
$127.79
+0.32(+0.25%)
- O
- 126.93
- H
- 127.82
- L
- 126.36
- V
- 76.97K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$127.79
Period Return+38.09%
Period High$139.70
Period Low$90.65
Avg Daily Volume96.6K
Total Trading Days365
VIOO — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $126.93 | $127.82 | $126.36 | $127.79 | +$0.32 | +0.25% | 76,968 | $127.27 | $126.36 $127.82 |
| Oct 7, 2026 | $127.86 | $128.20 | $127.02 | $127.47 | $-1.67 | -1.29% | 71,780 | $127.61 | $127.02 $128.20 |
| Oct 6, 2026 | $129.88 | $130.02 | $128.95 | $129.14 | $-0.24 | -0.19% | 45,261 | $129.45 | $128.95 $130.02 |
| Oct 5, 2026 | $128.95 | $130.03 | $127.85 | $129.38 | +$0.50 | +0.39% | 83,017 | $129.30 | $127.85 $130.03 |
| Oct 2, 2026 | $128.85 | $129.62 | $128.69 | $128.88 | +$1.49 | +1.17% | 80,317 | $129.01 | $128.69 $129.62 |
| Oct 1, 2026 | $126.28 | $127.74 | $125.47 | $127.39 | +$0.87 | +0.69% | 103,988 | $126.70 | $125.47 $127.74 |
| Sep 30, 2026 | $127.85 | $127.85 | $126.52 | $126.52 | $-0.85 | -0.67% | 118,109 | $127.20 | $126.52 $127.85 |
| Sep 29, 2026 | $127.91 | $128.08 | $126.65 | $127.37 | $-0.48 | -0.38% | 132,264 | $127.24 | $126.65 $128.08 |
| Sep 28, 2026 | $127.97 | $128.32 | $127.13 | $127.85 | $-0.76 | -0.59% | 176,224 | $127.83 | $127.13 $128.32 |
| Sep 25, 2026 | $128.39 | $129.12 | $128.03 | $128.61 | +$0.38 | +0.30% | 77,834 | $128.53 | $128.03 $129.12 |
| Sep 24, 2026 | $128.27 | $128.40 | $127.31 | $128.23 | $-0.21 | -0.16% | 94,097 | $128.01 | $127.31 $128.40 |
| Sep 23, 2026 | $129.53 | $129.53 | $128.44 | $128.44 | $-1.42 | -1.09% | 72,761 | $128.87 | $128.44 $129.53 |
| Sep 22, 2026 | $130.49 | $130.95 | $129.69 | $129.86 | +$0.35 | +0.27% | 120,628 | $130.20 | $129.69 $130.95 |
| Sep 21, 2026 | $129.86 | $130.23 | $129.28 | $129.51 | +$0.35 | +0.27% | 94,033 | $129.72 | $129.28 $130.23 |
| Sep 18, 2026 | $129.37 | $129.48 | $128.70 | $129.16 | $-0.68 | -0.52% | 54,177 | $128.96 | $128.70 $129.48 |
| Sep 17, 2026 | $131.36 | $131.36 | $129.80 | $129.84 | +$0.11 | +0.08% | 47,910 | $130.32 | $129.80 $131.36 |
| Sep 16, 2026 | $130.53 | $131.21 | $128.64 | $129.73 | $-0.57 | -0.44% | 86,657 | $130.34 | $128.64 $131.21 |
| Sep 15, 2026 | $130.90 | $130.90 | $130.00 | $130.30 | $-0.62 | -0.47% | 79,417 | $130.29 | $130.00 $130.90 |
| Sep 14, 2026 | $130.99 | $131.69 | $130.78 | $130.92 | $-0.89 | -0.68% | 101,906 | $131.13 | $130.78 $131.69 |
| Sep 11, 2026 | $132.43 | $132.82 | $131.64 | $131.81 | +$0.70 | +0.53% | 91,132 | $132.01 | $131.64 $132.82 |
| Sep 10, 2026 | $131.66 | $131.82 | $130.88 | $131.11 | $-1.23 | -0.93% | 77,987 | $131.26 | $130.88 $131.82 |
| Sep 9, 2026 | $133.44 | $133.45 | $132.17 | $132.34 | $-1.47 | -1.10% | 76,120 | $132.50 | $132.17 $133.45 |
| Sep 8, 2026 | $134.49 | $134.51 | $133.61 | $133.81 | $-0.97 | -0.72% | 89,720 | $133.99 | $133.61 $134.51 |
| Sep 4, 2026 | $133.64 | $134.90 | $133.64 | $134.78 | +$0.47 | +0.35% | 51,979 | $134.51 | $133.64 $134.90 |
| Sep 3, 2026 | $134.72 | $134.90 | $133.52 | $134.31 | +$0.56 | +0.42% | 71,226 | $134.18 | $133.52 $134.90 |
| Sep 2, 2026 | $132.75 | $134.16 | $132.75 | $133.75 | +$1.32 | +1.00% | 79,777 | $133.81 | $132.75 $134.16 |
| Sep 1, 2026 | $133.31 | $133.69 | $132.25 | $132.43 | $-1.54 | -1.15% | 126,286 | $132.92 | $132.25 $133.69 |
| Aug 31, 2026 | $134.77 | $134.80 | $133.67 | $133.97 | $-0.94 | -0.70% | 128,685 | $133.97 | $133.67 $134.80 |
| Aug 28, 2026 | $136.24 | $136.57 | $134.91 | $134.91 | $-1.09 | -0.80% | 61,138 | $135.57 | $134.91 $136.57 |
| Aug 27, 2026 | $135.77 | $136.26 | $135.49 | $136.00 | $-0.02 | -0.01% | 127,460 | $135.89 | $135.49 $136.26 |