Indicators

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

100.21 -0.30 (-0.30%)

Streaming Delayed Price Updated: 9:33 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	87.62	87.93	85.08	85.46	130,156	-1.37(-1.57%)
Jan 28, 2021	88.61	89.39	86.32	86.82	114,431	-1.59(-1.79%)
Jan 27, 2021	87.96	89.34	87.47	88.41	93,844	-0.33(-0.37%)
Jan 26, 2021	89.34	89.34	87.88	88.74	54,588	+0.00(+0.01%)
Jan 25, 2021	88.70	90.55	87.89	88.74	97,150	+0.19(+0.21%)
Jan 22, 2021	86.74	88.58	86.39	88.55	63,201	+1.04(+1.19%)
Jan 21, 2021	88.73	89.01	87.33	87.51	106,417	-1.01(-1.14%)
Jan 20, 2021	88.39	89.00	87.89	88.52	137,129	+0.42(+0.48%)
Jan 19, 2021	88.24	88.30	87.46	88.10	87,645	+0.90(+1.04%)
Jan 15, 2021	87.67	87.87	86.42	87.19	98,452	-1.56(-1.75%)
Jan 14, 2021	87.28	89.04	87.28	88.75	167,589	+1.98(+2.28%)
Jan 13, 2021	87.46	87.46	86.56	86.77	49,826	-0.72(-0.82%)
Jan 12, 2021	86.34	87.49	86.24	87.49	67,913	+1.50(+1.75%)
Jan 11, 2021	84.69	85.99	84.52	85.99	54,463	+0.43(+0.50%)
Jan 08, 2021	86.87	86.87	84.65	85.56	87,814	-0.72(-0.83%)
Jan 07, 2021	85.72	86.37	85.44	86.28	79,710	+0.92(+1.07%)
Jan 06, 2021	82.41	86.02	82.41	85.37	169,660	+4.04(+4.96%)
Jan 05, 2021	79.58	81.93	79.58	81.33	81,404	+1.68(+2.11%)

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.