Indicators

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

97.91 -1.05 (-1.06%)

Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	27.43	27.59	27.28	27.36	3,008	-0.45(-1.63%)
Oct 28, 2011	27.83	27.83	27.82	27.82	939	-0.21(-0.77%)
Oct 27, 2011	27.56	28.03	27.40	28.03	2,285	+1.57(+5.95%)
Oct 26, 2011	26.57	26.67	26.46	26.46	2,023	+0.29(+1.12%)
Oct 25, 2011	26.75	26.75	26.16	26.16	14,541	-0.79(-2.94%)
Oct 24, 2011	26.27	26.96	26.27	26.96	2,473	+1.02(+3.93%)
Oct 21, 2011	25.83	26.00	25.83	25.94	1,476	+0.47(+1.85%)
Oct 20, 2011	25.27	25.47	25.12	25.47	4,933	-0.47(-1.80%)
Oct 18, 2011	25.93	25.93	25.93	25.93	0	+0.73(+2.90%)
Oct 17, 2011	25.83	25.83	25.20	25.20	1,341	-0.84(-3.24%)
Oct 14, 2011	25.87	26.05	25.73	26.05	3,589	+0.53(+2.09%)
Oct 13, 2011	25.32	25.51	25.32	25.51	27,347	-0.31(-1.19%)
Oct 12, 2011	25.61	25.82	25.61	25.82	3,354	+0.61(+2.43%)
Oct 11, 2011	25.16	25.24	25.12	25.21	5,367	+0.25(+1.00%)
Oct 10, 2011	24.66	25.04	24.66	24.96	7,156	+0.82(+3.39%)
Oct 07, 2011	24.72	24.90	24.05	24.14	29,914	-0.33(-1.33%)
Oct 06, 2011	24.09	24.59	24.09	24.47	10,287	+0.28(+1.15%)
Oct 05, 2011	23.94	24.34	23.68	24.19	45,149	+0.58(+2.46%)
Oct 04, 2011	22.21	23.61	22.20	23.61	31,683	+0.88(+3.88%)

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.