Indicators

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

99.07 -1.44 (-1.43%)

Official Closing Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	40.98	42.14	40.98	42.14	24,038	+1.38(+3.38%)
Jan 28, 2016	41.15	41.15	40.76	40.76	20,510	+0.04(+0.10%)
Jan 27, 2016	41.17	41.45	40.60	40.72	40,842	-0.59(-1.42%)
Jan 26, 2016	40.55	41.37	40.55	41.31	21,842	+0.93(+2.31%)
Jan 25, 2016	40.96	41.04	40.29	40.38	21,637	-0.76(-1.85%)
Jan 22, 2016	40.98	41.29	40.78	41.14	45,209	+0.89(+2.20%)
Jan 21, 2016	40.43	40.90	40.16	40.25	46,033	-0.19(-0.46%)
Jan 20, 2016	39.73	40.72	38.87	40.43	117,076	+0.22(+0.55%)
Jan 19, 2016	41.05	41.05	39.91	40.21	127,944	-0.46(-1.13%)
Jan 15, 2016	40.42	40.67	40.67	40.67	62,736	-0.51(-1.23%)
Jan 14, 2016	41.04	41.58	40.37	41.18	48,066	+0.51(+1.25%)
Jan 13, 2016	41.90	41.96	40.43	40.67	70,383	-1.14(-2.72%)
Jan 12, 2016	42.09	42.14	41.29	41.81	80,468	-0.02(-0.04%)
Jan 11, 2016	41.76	41.90	41.30	41.83	101,513	+0.11(+0.27%)
Jan 08, 2016	42.56	42.69	41.67	41.72	38,251	-0.72(-1.71%)
Jan 07, 2016	43.04	43.10	42.39	42.44	50,215	-1.06(-2.44%)
Jan 06, 2016	43.56	43.79	43.32	43.50	41,876	-0.53(-1.19%)
Jan 05, 2016	43.94	44.07	43.73	44.02	50,478	+0.19(+0.42%)

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.