Indicators

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

99.84 +0.77 (+0.78%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	55.98	56.67	55.88	56.53	72,768	+0.37(+0.66%)
Jan 30, 2017	56.65	56.65	55.75	56.16	163,893	-0.70(-1.24%)
Jan 27, 2017	57.26	57.26	56.70	56.86	56,989	-0.26(-0.46%)
Jan 26, 2017	57.57	57.58	57.01	57.12	168,839	-0.34(-0.59%)
Jan 25, 2017	57.31	57.52	57.29	57.46	151,922	+0.63(+1.11%)
Jan 24, 2017	56.19	56.97	56.17	56.83	149,128	+0.82(+1.46%)
Jan 23, 2017	56.14	56.23	55.72	56.01	105,711	-0.18(-0.33%)
Jan 20, 2017	56.06	56.31	56.02	56.19	78,443	+0.27(+0.47%)
Jan 19, 2017	56.57	56.58	55.75	55.93	151,692	-0.55(-0.97%)
Jan 18, 2017	56.44	56.52	56.09	56.48	66,435	+0.22(+0.39%)
Jan 17, 2017	56.94	56.94	56.18	56.26	143,897	-0.74(-1.31%)
Jan 13, 2017		57.00	57.00	57.00	0	+0.41(+0.72%)
Jan 12, 2017	57.18	57.20	55.94	56.60	95,436	-0.60(-1.05%)
Jan 11, 2017	57.06	57.22	56.79	57.20	110,792	+0.18(+0.32%)
Jan 10, 2017	56.53	57.10	56.45	57.02	85,365	+0.54(+0.96%)
Jan 09, 2017	56.88	56.88	56.44	56.47	374,049	-0.50(-0.88%)
Jan 06, 2017	57.57	57.57	56.98	56.98	109,939	-0.37(-0.65%)
Jan 05, 2017	58.00	58.01	57.05	57.35	180,536	-0.80(-1.38%)
Jan 04, 2017	57.49	58.19	57.49	58.15	162,230	+1.01(+1.77%)

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.