NYSEARCA:VIOO
Vanguard S&P Small-Cap 600 ETF Price (Quote)
$97.49
+1.32 (+1.37%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $93.54 | $100.45 | Thursday, 2nd May 2024 VIOO stock ended at $97.49. This is 1.37% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.36% from a day low at $96.32 to a day high of $97.63. |
| 90 days | $93.54 | $102.03 | |
| 52 weeks | $80.92 | $102.03 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $97.15 | $97.63 | $96.32 | $97.49 | 41 971 |
| May 01, 2024 | $95.88 | $97.88 | $95.87 | $96.17 | 163 312 |
| Apr 30, 2024 | $96.84 | $97.10 | $95.76 | $95.76 | 72 749 |
| Apr 29, 2024 | $97.35 | $97.80 | $97.31 | $97.61 | 57 658 |
| Apr 26, 2024 | $96.56 | $97.33 | $96.36 | $97.01 | 52 035 |
| Apr 25, 2024 | $95.93 | $96.45 | $95.12 | $96.34 | 75 185 |
| Apr 24, 2024 | $97.20 | $97.30 | $96.39 | $96.91 | 106 969 |
| Apr 23, 2024 | $95.59 | $97.58 | $95.52 | $97.20 | 227 773 |
| Apr 22, 2024 | $95.05 | $96.05 | $94.60 | $95.64 | 55 185 |
| Apr 19, 2024 | $93.54 | $94.92 | $93.54 | $94.79 | 102 056 |
| Apr 18, 2024 | $94.01 | $95.07 | $93.57 | $94.04 | 83 625 |
| Apr 17, 2024 | $95.20 | $95.28 | $93.69 | $93.69 | 89 983 |
| Apr 16, 2024 | $94.60 | $95.01 | $93.76 | $94.65 | 143 892 |
| Apr 15, 2024 | $96.45 | $96.85 | $94.61 | $95.09 | 103 949 |
| Apr 12, 2024 | $96.84 | $97.30 | $95.54 | $96.01 | 126 555 |
| Apr 11, 2024 | $97.43 | $97.68 | $96.49 | $97.36 | 71 874 |
| Apr 10, 2024 | $98.00 | $98.11 | $96.48 | $96.90 | 123 771 |
| Apr 09, 2024 | $99.83 | $100.22 | $99.15 | $100.01 | 59 138 |
| Apr 08, 2024 | $99.45 | $99.77 | $99.10 | $99.53 | 64 068 |
| Apr 05, 2024 | $98.33 | $99.15 | $98.14 | $98.83 | 74 476 |
| Apr 04, 2024 | $100.17 | $100.45 | $98.19 | $98.39 | 108 918 |
| Apr 03, 2024 | $98.36 | $99.48 | $98.35 | $99.20 | 72 710 |
| Apr 02, 2024 | $99.60 | $99.60 | $98.12 | $98.67 | 99 023 |
| Apr 01, 2024 | $101.74 | $101.74 | $100.33 | $100.48 | 112 334 |
| Mar 28, 2024 | $101.03 | $102.03 | $101.03 | $101.50 | 90 794 |
