Indicators

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

98.72 -1.79 (-1.78%)

Streaming Delayed Price Updated: 2:03 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	27.38	27.59	27.31	27.59	13,866	+0.30(+1.10%)
Jan 28, 2011	27.85	27.85	27.29	27.29	88,116	-0.66(-2.35%)
Jan 27, 2011	27.89	28.02	27.74	27.95	18,562	+0.15(+0.55%)
Jan 26, 2011	27.39	27.88	27.35	27.80	33,155	+0.51(+1.88%)
Jan 25, 2011	27.22	27.29	27.22	27.28	23,527	+0.16(+0.58%)
Jan 24, 2011	27.17	27.17	27.07	27.13	2,012	-0.25(-0.92%)
Jan 20, 2011	27.35	27.38	27.38	27.38	11,182	-0.03(-0.11%)
Jan 19, 2011	28.06	28.10	27.41	27.41	10,958	-0.58(-2.08%)
Jan 18, 2011	28.06	28.06	27.93	27.99	2,831	+0.06(+0.21%)
Jan 14, 2011	27.83	27.93	27.83	27.93	738	+0.12(+0.42%)
Jan 13, 2011	27.76	27.91	27.76	27.82	4,522	+0.01(+0.03%)
Jan 12, 2011	27.80	27.87	27.80	27.81	2,952	+0.34(+1.25%)
Jan 11, 2011	27.64	27.64	27.46	27.46	2,372	-0.11(-0.40%)
Jan 10, 2011	27.20	27.59	27.20	27.57	5,367	+0.13(+0.48%)
Jan 07, 2011	27.64	27.64	27.16	27.44	8,856	-0.23(-0.81%)
Jan 06, 2011	27.73	27.73	27.64	27.67	2,062	+0.13(+0.46%)
Jan 05, 2011	27.42	27.54	27.40	27.54	14,698	+0.04(+0.13%)
Jan 04, 2011	28.04	28.04	27.36	27.50	2,965	-0.55(-1.96%)

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.