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%
VIOV — Vanguard S&P Small-Cap 600 Value ETF
NYSE ArcaVanguard S&P Small-Cap 600 Value ETF
$111.25
+0.39(+0.35%)
- O
- 110.61
- H
- 111.30
- L
- 109.89
- V
- 111.24K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$111.25
Period Return+40.95%
Period High$121.01
Period Low$77.48
Avg Daily Volume51.9K
Total Trading Days365
VIOV — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $110.61 | $111.30 | $109.89 | $111.25 | +$0.39 | +0.35% | 111,239 | $110.74 | $109.89 $111.30 |
| Oct 7, 2026 | $111.14 | $111.50 | $110.38 | $110.86 | $-1.26 | -1.12% | 97,193 | $110.88 | $110.38 $111.50 |
| Oct 6, 2026 | $112.61 | $112.92 | $111.91 | $112.12 | $-0.23 | -0.20% | 150,900 | $112.51 | $111.91 $112.92 |
| Oct 5, 2026 | $111.80 | $112.93 | $111.19 | $112.35 | +$0.31 | +0.28% | 141,415 | $112.29 | $111.19 $112.93 |
| Oct 2, 2026 | $111.90 | $112.72 | $111.83 | $112.04 | +$1.11 | +1.00% | 35,440 | $112.18 | $111.83 $112.72 |
| Oct 1, 2026 | $109.97 | $111.00 | $109.11 | $110.93 | +$0.93 | +0.85% | 189,020 | $110.19 | $109.11 $111.00 |
| Sep 30, 2026 | $111.14 | $111.14 | $110.00 | $110.00 | $-0.71 | -0.64% | 281,340 | $110.52 | $110.00 $111.14 |
| Sep 29, 2026 | $111.18 | $111.41 | $110.14 | $110.71 | $-0.52 | -0.47% | 82,732 | $110.58 | $110.14 $111.41 |
| Sep 28, 2026 | $111.48 | $111.80 | $110.71 | $111.23 | $-0.82 | -0.73% | 75,511 | $111.24 | $110.71 $111.80 |
| Sep 25, 2026 | $111.93 | $112.50 | $111.53 | $112.05 | +$0.43 | +0.39% | 111,446 | $111.98 | $111.53 $112.50 |
| Sep 24, 2026 | $111.96 | $112.04 | $110.96 | $111.62 | $-0.30 | -0.27% | 56,579 | $111.45 | $110.96 $112.04 |
| Sep 23, 2026 | $113.02 | $113.02 | $111.87 | $111.92 | $-1.68 | -1.48% | 47,722 | $112.30 | $111.87 $113.02 |
| Sep 22, 2026 | $114.03 | $114.50 | $113.42 | $113.60 | +$0.43 | +0.38% | 99,942 | $113.85 | $113.42 $114.50 |
| Sep 21, 2026 | $113.67 | $113.90 | $113.11 | $113.17 | +$0.04 | +0.04% | 60,558 | $113.43 | $113.11 $113.90 |
| Sep 18, 2026 | $113.44 | $113.44 | $112.64 | $113.13 | $-0.80 | -0.70% | 47,717 | $113.01 | $112.64 $113.44 |
| Sep 17, 2026 | $115.23 | $115.23 | $113.93 | $113.93 | $-0.09 | -0.08% | 30,036 | $114.47 | $113.93 $115.23 |
| Sep 16, 2026 | $115.13 | $115.43 | $113.01 | $114.02 | $-0.93 | -0.81% | 33,642 | $114.58 | $113.01 $115.43 |
| Sep 15, 2026 | $115.10 | $115.30 | $114.64 | $114.95 | $-0.14 | -0.12% | 51,267 | $115.03 | $114.64 $115.30 |
| Sep 14, 2026 | $115.30 | $115.79 | $114.91 | $115.09 | $-0.47 | -0.41% | 48,716 | $115.29 | $114.91 $115.79 |
| Sep 11, 2026 | $116.11 | $116.17 | $115.23 | $115.56 | +$0.59 | +0.51% | 32,009 | $115.65 | $115.23 $116.17 |
| Sep 10, 2026 | $115.38 | $115.46 | $114.64 | $114.97 | $-1.00 | -0.86% | 95,190 | $114.92 | $114.64 $115.46 |
| Sep 9, 2026 | $116.64 | $116.88 | $115.78 | $115.97 | $-0.88 | -0.75% | 41,637 | $116.13 | $115.78 $116.88 |
| Sep 8, 2026 | $117.88 | $117.88 | $116.76 | $116.85 | $-1.28 | -1.08% | 35,978 | $117.17 | $116.76 $117.88 |
| Sep 4, 2026 | $116.95 | $118.17 | $116.94 | $118.13 | +$0.65 | +0.55% | 16,115 | $117.85 | $116.94 $118.17 |
| Sep 3, 2026 | $117.95 | $117.95 | $116.85 | $117.48 | +$0.27 | +0.23% | 26,620 | $117.36 | $116.85 $117.95 |
| Sep 2, 2026 | $116.27 | $117.71 | $116.27 | $117.21 | +$1.29 | +1.11% | 41,018 | $117.45 | $116.27 $117.71 |
| Sep 1, 2026 | $116.97 | $117.28 | $115.75 | $115.92 | $-1.37 | -1.17% | 51,570 | $116.42 | $115.75 $117.28 |
| Aug 31, 2026 | $118.01 | $118.08 | $117.02 | $117.29 | $-0.71 | -0.60% | 55,067 | $117.33 | $117.02 $118.08 |
| Aug 28, 2026 | $118.63 | $119.11 | $117.90 | $118.00 | $-0.53 | -0.45% | 32,222 | $118.54 | $117.90 $119.11 |
| Aug 27, 2026 | $118.22 | $118.59 | $117.87 | $118.53 | +$0.12 | +0.10% | 23,758 | $118.41 | $117.87 $118.59 |