Historical Stock Price
How to Retire on Monthly Dividends »    VIOO Split History »



Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
03/21/2024 $99.51 $100.47 $99.48 $100.24 195.60K
03/22/2024 $100.14 $100.37 $98.85 $98.85 153.20K
03/25/2024 $99.10 $99.67 $98.62 $98.62 81.60K
03/26/2024 $99.14 $99.45 $98.52 $98.63 223.30K
03/27/2024 $99.24 $100.97 $99.24 $100.97 82.20K
Vanguard S&P Small-Cap 600 (the Fund) is an open-end management investment company. The Fund seeks to track the performance of a benchmark index that measures the investment return of small-capitalization stocks in the United States. The fund is designed to track the performance of the S&P SmallCap 600A® Index. The index measures the performance of stocks of smaller U.S. companies. It attempts to replicate the target index by investing all, or substantially all, of its assets in the stocks that make up the index, holding each stock in approximately the same proportion as its weighting in the index. As of Aug 31 2013, the Fund's investments portfolio was valued at $236,701,000.
VIOO historical stock prices picture
Vanguard Admiral Funds - Vanguard S&P Small-Cap 600 ETF (VIOO) has the following price history information. Looking back at VIOO historical stock prices for the last five trading days, on March 21, 2024, VIOO opened at $99.51, traded as high as $100.47 and as low as $99.48, and closed at $100.24. Trading volume was a total of 195.60K shares. On March 22, 2024, VIOO opened at $100.14, traded as high as $100.37 and as low as $98.85, and closed at $98.85. Trading volume was a total of 153.20K shares. On March 25, 2024, VIOO opened at $99.10, traded as high as $99.67 and as low as $98.62, and closed at $98.62. Trading volume was a total of 81.60K shares. On March 26, 2024, VIOO opened at $99.14, traded as high as $99.45 and as low as $98.52, and closed at $98.63. Trading volume was a total of 223.30K shares. On March 27, 2024, VIOO opened at $99.24, traded as high as $100.97 and as low as $99.24, and closed at $100.97. Trading volume was a total of 82.20K shares.

VIOO Historical Stock Prices By Date:

VIOO historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Vanguard Admiral Funds - Vanguard S&P Small-Cap 600 ETF shares, starting with a $10,000 purchase of VIOO, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 03/31/2014
End date: 03/27/2024
Start price/share: $49.65
End price/share: $100.97
Starting shares: 201.41
Ending shares: 227.68
Dividends reinvested/share: $9.31
Total return: 129.89%
Average Annual Total Return: 8.68%
Starting investment: $10,000.00
Ending investment: $22,982.50
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/31/2014
End date: 03/27/2024
Start price/share: $49.65
End price/share: $100.97
Dividends collected/share: $9.31
Total return: 122.11%
Average Annual Total Return: 8.31%
Starting investment: $10,000.00
Ending investment: $22,212.15
Years: 10.00
Date Close
03/21/2024$100.24
03/22/2024$98.85
03/25/2024$98.62
03/26/2024$98.63
03/27/2024$100.97
VIOO is categorized under the Financials sector; below are some other companies in the same sector:

VIOV Historical Stock Prices
VIRT Historical Stock Prices
VIS Historical Stock Prices
VIXH Historical Stock Prices
VIXY Historical Stock Prices
VKI Historical Stock Prices
VKQ Historical Stock Prices
VLT Historical Stock Prices
VLTC Historical Stock Prices
VLU Historical Stock Prices

Email EnvelopeFree VIOO Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

VIOO Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.