Vanguard S&P Small-Cap 600 ETF - Price History
Monthly price history for VIOO (Vanguard S&P Small-Cap 600 ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $98.44 | $98.44 |
| April 2024 | $95.76 | $95.76 |
| March 2024 | $101.50 | $101.50 |
| February 2024 | $98.33 | $98.33 |
| January 2024 | $95.13 | $95.13 |
| December 2023 | $99.19 | $99.19 |
| November 2023 | $87.92 | $89.22 |
| October 2023 | $81.10 | $82.30 |
| September 2023 | $86.13 | $87.40 |
| August 2023 | $91.58 | $92.93 |
| July 2023 | $95.51 | $96.92 |
| June 2023 | $90.55 | $91.89 |
| May 2023 | $83.70 | $84.94 |
| April 2023 | $85.10 | $86.36 |
| March 2023 | $87.50 | $88.79 |
| February 2023 | $92.36 | $187.45 |
| January 2023 | $93.53 | $189.82 |
| December 2022 | $85.39 | $173.31 |
| November 2022 | $91.51 | $188.56 |
| October 2022 | $88.06 | $181.45 |
| September 2022 | $78.36 | $161.46 |
| August 2022 | $86.91 | $179.08 |
| July 2022 | $90.88 | $187.27 |
| June 2022 | $82.52 | $170.03 |
| May 2022 | $90.25 | $185.96 |
| April 2022 | $88.57 | $182.51 |
| March 2022 | $96.10 | $198.03 |
| February 2022 | $95.86 | $197.52 |
| January 2022 | $94.49 | $194.70 |
| December 2021 | $101.98 | $210.13 |
| November 2021 | $97.58 | $203.53 |
| October 2021 | $99.82 | $208.22 |
| September 2021 | $96.62 | $201.53 |
| August 2021 | $98.91 | $206.31 |
| July 2021 | $96.94 | $202.21 |
| June 2021 | $99.45 | $207.44 |
| May 2021 | $99.11 | $206.72 |
| April 2021 | $97.08 | $202.49 |
| March 2021 | $95.36 | $198.91 |
| February 2021 | $92.13 | $192.16 |
| January 2021 | $85.46 | $178.25 |
| December 2020 | $80.43 | $167.77 |
| November 2020 | $74.36 | $156.82 |
| October 2020 | $62.92 | $132.68 |
| September 2020 | $61.24 | $129.14 |
| August 2020 | $64.27 | $135.53 |
| July 2020 | $61.89 | $130.52 |
| June 2020 | $59.34 | $125.13 |
| May 2020 | $57.16 | $120.54 |
| April 2020 | $54.85 | $115.67 |
| March 2020 | $48.60 | $102.48 |
| February 2020 | $62.68 | $132.18 |
| January 2020 | $69.35 | $146.24 |
| December 2019 | $72.15 | $152.16 |
| November 2019 | $70.12 | $149.93 |
| October 2019 | $68.02 | $145.45 |
| September 2019 | $66.70 | $142.63 |
| August 2019 | $64.55 | $138.02 |
| July 2019 | $67.58 | $144.51 |
| June 2019 | $66.82 | $142.88 |
| May 2019 | $62.21 | $133.03 |
| April 2019 | $68.15 | $145.72 |
| March 2019 | $65.64 | $140.36 |
| February 2019 | $67.90 | $145.20 |
| January 2019 | $65.06 | $139.12 |
| December 2018 | $58.81 | $125.76 |
| November 2018 | $66.96 | $144.94 |
| October 2018 | $65.93 | $142.71 |
| September 2018 | $73.69 | $159.52 |
| August 2018 | $76.05 | $164.63 |
| July 2018 | $72.59 | $157.13 |
| June 2018 | $70.38 | $152.35 |
| May 2018 | $69.64 | $150.74 |
| April 2018 | $65.41 | $141.59 |
| March 2018 | $64.73 | $140.12 |
| February 2018 | $63.42 | $137.29 |
| January 2018 | $66 | $142.87 |
| December 2017 | $64.38 | $139.36 |
| November 2017 | $64.78 | $141.76 |
| October 2017 | $62.51 | $136.81 |
| September 2017 | $61.96 | $135.60 |
| August 2017 | $57.43 | $125.68 |
| July 2017 | $58.97 | $129.05 |
| June 2017 | $58.40 | $127.81 |
| May 2017 | $56.69 | $124.07 |
| April 2017 | $57.91 | $126.74 |
| March 2017 | $57.41 | $125.63 |
| February 2017 | $57.47 | $125.78 |
| January 2017 | $56.53 | $123.71 |
| December 2016 | $56.89 | $124.51 |
| November 2016 | $55.06 | $121.63 |
| October 2016 | $48.82 | $107.84 |
| September 2016 | $51.11 | $112.90 |
| August 2016 | $50.92 | $112.48 |
| July 2016 | $50.15 | $110.79 |
| June 2016 | $47.63 | $105.22 |
| May 2016 | $47.42 | $104.74 |
| April 2016 | $46.64 | $103.04 |
| March 2016 | $46.22 | $102.11 |
| February 2016 | $42.60 | $94.11 |
| January 2016 | $42.14 | $93.08 |
| December 2015 | $44.88 | $99.15 |
| November 2015 | $47.18 | $105.52 |
| October 2015 | $45.93 | $102.73 |
| September 2015 | $43.36 | $96.97 |
| August 2015 | $44.87 | $100.36 |
| July 2015 | $47.37 | $105.94 |
| June 2015 | $47.82 | $106.94 |
| May 2015 | $47.28 | $105.73 |
| April 2015 | $46.58 | $104.17 |
| March 2015 | $47.75 | $106.80 |
| February 2015 | $46.95 | $105 |
| January 2015 | $44.23 | $98.91 |
| December 2014 | $45.88 | $102.60 |
| November 2014 | $44.76 | $101.17 |
| October 2014 | $44.74 | $101.13 |
| September 2014 | $41.88 | $94.67 |
| August 2014 | $44.12 | $99.74 |
| July 2014 | $42.34 | $95.70 |
| June 2014 | $44.79 | $101.25 |
| May 2014 | $42.83 | $96.81 |
| April 2014 | $42.69 | $96.50 |
| March 2014 | $43.92 | $99.29 |
| February 2014 | $43.62 | $98.60 |
| January 2014 | $41.75 | $94.37 |
| December 2013 | $43.52 | $98.39 |
| November 2013 | $42.81 | $97.63 |
| October 2013 | $41.14 | $93.82 |
| September 2013 | $39.59 | $90.29 |
| August 2013 | $37.26 | $84.98 |
| July 2013 | $38.20 | $87.11 |
| June 2013 | $35.78 | $81.61 |
| May 2013 | $35.90 | $81.86 |
| April 2013 | $34.29 | $78.19 |
| March 2013 | $34.42 | $78.49 |
| February 2013 | $33.02 | $75.31 |
| January 2013 | $32.61 | $74.37 |
| December 2012 | $30.80 | $70.25 |
| November 2012 | $29.80 | $68.96 |
| October 2012 | $29.48 | $68.22 |
| September 2012 | $30.22 | $69.93 |
| August 2012 | $29.48 | $68.21 |
| July 2012 | $28.35 | $65.60 |
| June 2012 | $28.56 | $66.07 |
| May 2012 | $27.54 | $63.71 |
| April 2012 | $29.32 | $67.85 |
| March 2012 | $29.80 | $68.96 |
| February 2012 | $29.14 | $67.41 |
| January 2012 | $28.24 | $65.33 |
| December 2011 | $26.71 | $61.80 |
| November 2011 | $25.99 | $60.61 |
| October 2011 | $26.25 | $61.19 |
| September 2011 | $22.66 | $52.84 |
| August 2011 | $25.22 | $58.79 |
| July 2011 | $27.33 | $63.72 |
| June 2011 | $28.24 | $65.85 |
| May 2011 | $28.55 | $66.57 |
| April 2011 | $29.03 | $67.69 |
| March 2011 | $28.31 | $66 |
| February 2011 | $27.50 | $64.12 |
| January 2011 | $26.47 | $61.71 |
| December 2010 | $26.53 | $61.85 |
| November 2010 | $24.40 | $57.23 |
| October 2010 | $23.62 | $55.40 |
| September 2010 | $22.60 | $52.99 |
VIOO
Price: $98.44
52 week price:
Dividend Yield: 0.83%
5-year range yield:
Forward Dividend Yield: 1.48%
Payout Ratio: 9.41%
Payout Ratio Range:
Dividend Per Share: 1.46 USD
Earnings Per Share: 15.50 USD
P/E Ratio: 6.18
Exchange: PCX
Volume: 32677
Market Capitalization: 4.5 billion
Average Dividend Frequency: 1
Years Paying Dividends: 14
DGR3: 14.10%
DGR5: 9.67%
DGR10: 10.88%