Quantcast

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

(ETF)
VIOV 
$145.05
*  
1.36
0.93%
Get VIOV Alerts
*Delayed - data as of Sep. 24, 2018  -  Find a broker to begin trading VIOV now


Community Rating:
View:    VIOV 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

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

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-2018

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.
16:00 144.95 146.55 144.684 145.05 12,024
09/21/2018 147.15 147.638 146.32 146.41 7,001
09/20/2018 146.16 146.959 145.985 146.959 3,973
09/19/2018 146.24 146.8856 145.48 145.49 5,237
09/18/2018 146.3 146.5178 145.9496 146.19 4,891
09/17/2018 147.02 147.02 145.83 145.83 6,398
09/14/2018 146.4 147.18 146.4 147.18 4,414
09/13/2018 146.8 146.8 146.23 146.33 6,922
09/12/2018 146.25 146.5901 145.3314 146.445 22,956
09/11/2018 146.2 147.1 146 146.75 7,269
09/10/2018 147.84 147.84 146.56 146.6016 8,265
09/07/2018 146.95 147.23 146.2 146.81 7,501
09/06/2018 148.48 148.7347 147.25 147.27 14,218
09/05/2018 148.14 148.4 147.33 148.1951 7,670
09/04/2018 148.71 148.7917 147.37 148.1 7,524
08/31/2018 148.09 149.18 148.09 149.03 8,078
08/30/2018 148.93 149.3308 148.129 148.44 21,862
08/29/2018 148.78 149.2732 148.11 149.14 20,969
08/28/2018 149.24 149.5 148.35 148.83 12,098
08/27/2018 149.64 150.33 148.84 148.924 10,673
08/24/2018 149.02 149.2292 148.7 149.2292 7,925
08/23/2018 149.32 149.355 148.48 148.97 6,992
08/22/2018 149.22 149.89 149.0716 149.47 13,843
08/21/2018 147.93 149.8 147.93 149.41 14,017
08/20/2018 147.76 147.8 146.8 147.55 16,261
08/17/2018 145.75 146.77 145.58 146.76 8,390
08/16/2018 145.48 146.3275 145.43 145.89 10,398
08/15/2018 146.5 146.5 144 144.67 14,933
08/14/2018 144.95 146.6818 144.95 146.54 10,606
08/13/2018 145.17 145.54 144 144.679 13,522
08/10/2018 145 145.9887 145 145.24 15,645
08/09/2018 145.45 146.07 145.45 145.45 12,955
08/08/2018 144.9 145.625 144.9 145.48 7,112
08/07/2018 145.7 145.79 145.09 145.09 7,778
08/06/2018 144.28 145.305 144.26 145.1033 8,482
08/03/2018 145.18 145.5515 143.765 144.25 15,129
08/02/2018 143.55 145.0792 143.55 144.98 5,058
08/01/2018 144.38 144.38 142.82 143.96 9,643
07/31/2018 143.86 144.8 143.375 144.6164 5,746
07/30/2018 143.11 144.34 143.11 143.24 11,995
07/27/2018 145.61 145.61 143 143.23 14,083
07/26/2018 144.71 145.76 144.4317 145.51 7,468
07/25/2018 143.88 144.29 142.99 143.44 8,600
07/24/2018 145.93 145.93 143.55 143.942 7,274
07/23/2018 145.21 145.43 144.3248 145.025 6,199
07/20/2018 145.58 145.73 144.94 144.94 7,155
07/19/2018 144.65 145.65 144.14 145.56 12,768
07/18/2018 143.95 144.56 143.42 144.56 11,879
07/17/2018 143.37 144.552 143.37 143.94 4,811
07/16/2018 144.39 144.39 142.98 143.41 14,613
07/13/2018 144.4 145.04 144.08 144.19 11,213
07/12/2018 145.21 145.21 143.52 144.1602 9,718
07/11/2018 145.14 145.51 144.429 144.442 15,972
07/10/2018 146.74 146.9 145.372 145.63 10,096
07/09/2018 146.17 146.5 145.7937 146.5 17,983
07/06/2018 144.36 145.469 144.36 145.055 10,871
07/05/2018 143.53 144.08 142.4606 144.08 26,135
07/03/2018 142.81 143.2128 142.43 142.43 7,981
07/02/2018 140.17 141.81 139.75 141.81 12,448
06/29/2018 141.88 142.09 140.9134 140.98 6,836
06/28/2018 140.9101 141.72 140.9101 141.455 4,044
06/27/2018 144.04 144.47 141.95 141.95 10,337
06/26/2018 143.1 144.119 142.7 143.9 16,666
06/25/2018 144.86 144.86 142.39 143 14,554
06/22/2018 145.57 145.77 144.45 145.07 14,532
06/21/2018 146.01 146.01 144.43 144.66 8,872
*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