Indicators

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

99.07 -1.44 (-1.43%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	44.94	44.97	44.19	44.23	98,104	-0.92(-2.05%)
Jan 29, 2015	44.81	45.15	44.45	45.15	22,791	+0.54(+1.20%)
Jan 28, 2015	45.55	45.55	44.60	44.62	29,487	-0.68(-1.51%)
Jan 27, 2015	45.04	45.47	45.04	45.30	48,083	-0.20(-0.44%)
Jan 26, 2015	45.11	45.50	44.86	45.50	17,008	+0.37(+0.81%)
Jan 23, 2015	45.29	45.33	45.01	45.13	24,952	-0.14(-0.31%)
Jan 22, 2015	44.62	45.27	44.17	45.27	25,806	+0.97(+2.18%)
Jan 21, 2015	44.32	44.61	44.26	44.31	23,100	-0.12(-0.26%)
Jan 20, 2015	44.83	44.83	44.20	44.42	25,325	-0.34(-0.77%)
Jan 16, 2015	43.90	44.80	43.84	44.77	92,761	+0.71(+1.61%)
Jan 15, 2015	44.83	44.83	44.01	44.06	47,142	-0.63(-1.41%)
Jan 14, 2015	44.47	44.76	44.25	44.69	39,708	-0.22(-0.50%)
Jan 13, 2015	45.06	45.61	44.41	44.91	50,606	+0.17(+0.38%)
Jan 12, 2015	44.97	44.97	44.37	44.74	24,983	-0.17(-0.38%)
Jan 09, 2015	45.40	45.40	44.91	44.91	43,738	-0.39(-0.87%)
Jan 08, 2015	44.87	45.37	44.87	45.30	101,810	+0.73(+1.65%)
Jan 07, 2015	44.34	44.57	44.20	44.57	20,915	+0.49(+1.12%)
Jan 06, 2015	45.00	45.00	43.82	44.08	48,573	-0.73(-1.64%)
Jan 05, 2015	45.34	45.34	44.70	44.81	34,403	-0.76(-1.67%)

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.