Indicators

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

100.51 -0.55 (-0.54%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	92.20	94.50		94.49	100,569	+2.03(+2.19%)
Jan 28, 2022	91.09	92.54	89.64	92.46	116,166	+1.33(+1.46%)
Jan 27, 2022	93.58	94.54	90.70	91.13	118,319	-1.90(-2.04%)
Jan 26, 2022	95.80	96.09	92.69	93.03	108,231	-1.45(-1.54%)
Jan 25, 2022	94.43	95.35	92.44	94.48	181,955	-0.93(-0.98%)
Jan 24, 2022	92.09	95.71	91.34	95.42	1,119,460	+2.02(+2.17%)
Jan 21, 2022	94.10	95.78	93.30	93.39	199,276	-1.22(-1.29%)
Jan 20, 2022	97.05	98.15	94.48	94.61	136,565	-2.06(-2.13%)
Jan 19, 2022	98.83	98.83	96.59	96.67	194,644	-1.70(-1.73%)
Jan 18, 2022	100.20	100.22	98.29	98.38	73,502	-2.59(-2.57%)
Jan 14, 2022				100.97	0	+0.38(+0.38%)
Jan 13, 2022	101.09	101.91	100.26	100.59	59,030	-0.00(-0.00%)
Jan 12, 2022	101.50	101.84	100.02	100.59	65,214	-0.44(-0.43%)
Jan 11, 2022	100.57	101.17	99.32	101.03	84,342	+0.64(+0.64%)
Jan 10, 2022	100.18	100.39	98.83	100.39	82,500	-0.32(-0.32%)
Jan 07, 2022	101.87	102.08	100.69	100.71	56,420	-1.13(-1.11%)
Jan 06, 2022	101.48	102.47	100.95	101.84	172,458	+0.60(+0.59%)
Jan 05, 2022	103.86	104.34	101.22	101.24	155,636	-2.61(-2.51%)
Jan 04, 2022	103.51	104.13	103.32	103.84	148,004	+0.81(+0.79%)

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.