Indicators

S&P Smallcap 600 Index Vanguard (NY: VIOO )

96.15 -1.76 (-1.80%)

Streaming Delayed Price Updated: 1:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	29.35	29.37	29.02	29.21	23,071	+0.06(+0.20%)
Jan 30, 2012	29.23	29.25	29.09	29.15	8,990	-0.12(-0.40%)
Jan 27, 2012	29.11	29.28	29.11	29.27	3,730	+0.03(+0.09%)
Jan 26, 2012	29.50	29.69	29.19	29.24	8,015	-0.08(-0.27%)
Jan 25, 2012	29.14	29.39	29.02	29.32	5,367	+0.23(+0.78%)
Jan 24, 2012	28.81	29.10	28.74	29.10	3,028	+0.16(+0.57%)
Jan 23, 2012	29.14	29.14	28.93	28.93	4,043	-0.06(-0.19%)
Jan 20, 2012	28.96	28.99	28.92	28.99	6,418	+0.06(+0.20%)
Jan 19, 2012	28.98	29.01	28.83	28.93	9,279	+0.17(+0.61%)
Jan 18, 2012	28.30	28.76	28.24	28.76	11,517	+0.42(+1.48%)
Jan 17, 2012	28.49	28.53	28.29	28.34	7,905	+0.13(+0.45%)
Jan 13, 2012	28.24	28.24	28.10	28.21	2,059	-0.29(-1.00%)
Jan 12, 2012	28.31	28.50	28.21	28.50	3,131	+0.18(+0.63%)
Jan 11, 2012	28.12	28.32	28.12	28.32	670	+0.04(+0.16%)
Jan 10, 2012	28.21	28.35	28.20	28.27	24,699	+0.43(+1.53%)
Jan 09, 2012	27.83	27.87	27.76	27.85	6,306	-0.04(-0.15%)
Jan 06, 2012	27.87	27.91	27.57	27.89	7,315	+0.32(+1.15%)
Jan 05, 2012	27.24	27.57	27.24	27.57	2,817	-0.11(-0.40%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.