NYSEARCA:VIOV

Vanguard S&p Small-cap 600 Value Index Fund Etf Shares ETF Price (Quote)

etoro logo Buy VIOV
*Your capital is at risk
$114.72
-0.130 (-0.113%)
At Close: Jun 22, 2026

Range Low Price High Price Comment
30 days $111.35 $117.41 Monday, 22nd Jun 2026 VIOV stock ended at $114.72. This is 0.113% less than the trading day before Thursday, 18th Jun 2026. During the day the stock fluctuated 0.786% from a day low at $114.52 to a day high of $115.42.
90 days $99.25 $117.41
52 weeks $82.91 $117.41

Historical Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares prices

Date Open High Low Close Volume
Jun 22, 2026 $115.11 $115.42 $114.52 $114.72 38 637
Jun 18, 2026 $114.61 $115.15 $114.15 $114.85 44 222
Jun 17, 2026 $115.25 $115.71 $112.86 $113.23 118 766
Jun 16, 2026 $115.79 $116.73 $114.90 $115.26 23 336
Jun 15, 2026 $116.93 $117.41 $115.49 $115.78 46 405
Jun 12, 2026 $115.34 $116.94 $115.34 $116.26 25 997
Jun 11, 2026 $113.79 $115.11 $113.09 $115.00 26 752
Jun 10, 2026 $113.56 $114.90 $112.93 $112.97 40 141
Jun 09, 2026 $113.51 $115.26 $111.98 $113.59 45 304
Jun 08, 2026 $112.63 $113.49 $112.42 $112.57 27 159
Jun 05, 2026 $113.07 $113.37 $111.50 $111.71 35 797
Jun 04, 2026 $112.62 $113.90 $112.59 $113.67 27 716
Jun 03, 2026 $113.38 $113.38 $112.09 $112.23 63 600
Jun 02, 2026 $112.42 $113.79 $112.42 $113.69 37 800
Jun 01, 2026 $111.60 $112.42 $111.35 $112.40 55 842
May 29, 2026 $112.73 $112.97 $112.09 $112.24 65 500
May 28, 2026 $112.47 $113.26 $112.13 $113.00 30 549
May 27, 2026 $112.57 $113.64 $112.57 $112.85 31 701
May 26, 2026 $111.84 $112.57 $111.81 $112.50 31 545
May 22, 2026 $110.34 $111.24 $110.34 $111.15 44 600
May 21, 2026 $108.97 $110.44 $108.14 $110.17 40 200
May 20, 2026 $107.70 $109.66 $107.05 $109.62 36 300
May 19, 2026 $107.95 $108.01 $107.00 $107.28 103 600
May 18, 2026 $107.93 $109.09 $107.90 $108.44 39 500
May 15, 2026 $108.11 $108.71 $107.79 $107.90 53 060

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use VIOV stock historical prices to predict future price movements?
Trend Analysis: Examine the VIOV stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the VIOV stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT VANGUARD S&P SMALL-CAP 600 VALUE INDEX FUND ETF SHARES
The investment seeks to track the performance of a benchmark index that measures the investment return of small-capitalization value stocks in the United States. The fund employs an indexing investment approach designed to track the performance of the S&P SmallCap 600® Value Index, which represents the value companies, as determined by the index sponsor, of the S&P SmallCap 600 Index. The Advisor attempts to replicate the target index by inve...
GOLDEN STAR
Ticker Change Signal Date
IDYA
$28.98
18.12% Jun 12
DHI
$146.71
6.29% Jun 10
PHM
$118.49
6.02% Jun 10
EAT
$140.46
17.09% Jun 05
E
ETD
$20.67
3.19% Jun 05

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE