Quantcast

Vanguard S&P Small-Cap 600 ETF Historical Stock Prices

(ETF)
VIOO 
$137.67
*  
0.58
0.42%
Get VIOO Alerts
*Delayed - data as of Mar. 25, 2019  -  Find a broker to begin trading VIOO now


Community Rating:
View:    VIOO After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 136.76 138.635 135.97 137.67 81,525
03/22/2019 141.32 141.5 137.09 137.09 68,272
03/21/2019 140 143 140 142.21 93,453
03/20/2019 141.39 142.42 139.65 140.5 66,581
03/19/2019 143.18 143.18 141.25 141.47 46,091
03/18/2019 141.66 142.87 141.22 142.58 49,305
03/15/2019 141.49 142.48 141.095 141.34 50,693
03/14/2019 142 142.04 141.22 141.26 29,605
03/13/2019 141.93 142.72 141.8787 141.955 32,257
03/12/2019 141.81 142.11 141.14 141.46 31,079
03/11/2019 139.84 141.68 139.71 141.68 39,268
03/08/2019 138.69 139.5043 138.63 139.39 58,976
03/07/2019 141.03 141.03 139.42 139.53 79,862
03/06/2019 143.92 143.92 141.0195 141.11 38,172
03/05/2019 144.64 144.68 143.76 143.85 31,157
03/04/2019 146.25 146.36 143.63 144.5 63,708
03/01/2019 146.19 146.35 144.81 146.07 31,935
02/28/2019 145.58 145.69 144.75 145.2 27,864
02/27/2019 145.07 145.69 144.55 145.58 56,104
02/26/2019 146.65 146.8 145.47 145.52 27,124
02/25/2019 147.92 148.24 146.84 146.87 98,990
02/22/2019 146.64 147.19 146.5 147.19 22,718
02/21/2019 147.04 147.18 145.941 146.58 54,921
02/20/2019 146.18 147.43 146.09 147.3 46,747
02/19/2019 144.92 146.5811 144.92 146.16 60,066
02/15/2019 144.05 145.4589 143.84 145.42 64,827
02/14/2019 142.24 143.9566 142.13 143.26 61,545
02/13/2019 142.73 143.24 142.29 143 49,014
02/12/2019 141.37 142.435 141.31 142.42 49,948
02/11/2019 139.67 140.6 139.01 140.6 40,913
02/08/2019 138.7 139.45 138.399 139.28 26,324
02/07/2019 139.91 140.2 138.4 139.4 71,143
02/06/2019 140.77 140.94 140.27 140.7 37,692
02/05/2019 140.98 141.22 140.046 140.97 43,957
02/04/2019 139.14 140.74 138.62 140.74 32,021
02/01/2019 139.43 139.56 138.46 139.03 53,640
01/31/2019 137.92 139.2589 137.65 139.12 28,076
01/30/2019 137.13 138.55 136.22 138.04 145,892
01/29/2019 136.78 136.93 136.26 136.6699 49,226
01/28/2019 136.25 136.97 135.6844 136.53 55,809
01/25/2019 136.91 137.74 136.83 137.511 49,082
01/24/2019 135.16 136.2243 135.01 135.939 43,261
01/23/2019 135.9 136.53 134.34 135.16 52,500
01/22/2019 136.99 136.99 134.7 135.42 72,334
01/18/2019 137.01 138.2295 136.67 137.72 151,620
01/17/2019 134.59 136.58 134.59 136.37 54,038
01/16/2019 134.08 135.414 134.08 135.05 69,102
01/15/2019 133.49 134.04 132.74 133.94 50,262
01/14/2019 133.5 134.18 132.94 133.14 54,689
01/11/2019 133.23 134.42 133.16 134.29 88,487
01/10/2019 132.6 133.99 132.18 133.99 22,066
01/09/2019 132.67 133.87 132.38 133.44 50,188
01/08/2019 131.28 132.16 130.32 132.09 59,908
01/07/2019 128.27 130.93 128.06 130.23 41,231
01/04/2019 125.59 128.62 125.48 128.362 70,997
01/03/2019 125.56 125.87 123.53 124.0898 60,063
01/02/2019 124.49 126.79 123.7256 126.33 89,162
12/31/2018 125.72 125.88 123.92 125.76 137,389
12/28/2018 124.7 126.93 123.77 125.15 459,562
12/27/2018 122.04 124.42 120.222 124.42 210,042
12/26/2018 118.65 123.7685 118.07 123.71 181,932
12/24/2018 120.06 120.5561 118.22 118.22 101,335
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio