Indicators

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

96.30 -1.61 (-1.64%)

Streaming Delayed Price Updated: 12:57 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	30.33	30.52	30.28	30.50	6,326	+0.20(+0.66%)
Oct 26, 2012	30.29	30.30	30.30	30.30	13,866	-0.07(-0.24%)
Oct 25, 2012	30.35	30.41	30.28	30.37	4,515	+0.01(+0.04%)
Oct 24, 2012	30.52	30.52	30.30	30.36	5,477	-0.06(-0.21%)
Oct 23, 2012	30.25	30.45	30.18	30.42	9,733	-0.20(-0.64%)
Oct 19, 2012	30.80	30.80	30.48	30.62	5,197	-0.53(-1.69%)
Oct 18, 2012	31.23	31.28	31.15	31.15	2,460	-0.09(-0.30%)
Oct 17, 2012	31.46	31.46	31.07	31.24	11,414	+0.30(+0.98%)
Oct 16, 2012	30.85	31.04	30.85	30.94	10,726	+0.25(+0.80%)
Oct 15, 2012	30.53	30.69	30.49	30.69	5,251	+0.22(+0.73%)
Oct 12, 2012	30.83	30.83	30.47	30.47	2,055	-0.37(-1.19%)
Oct 11, 2012	30.92	31.05	30.81	30.83	5,772	+0.13(+0.41%)
Oct 10, 2012	30.77	30.79	30.68	30.71	2,661	-0.16(-0.51%)
Oct 09, 2012	31.19	31.20	30.81	30.87	2,616	-0.37(-1.17%)
Oct 08, 2012	31.20	31.24	31.20	31.23	4,027	-0.14(-0.46%)
Oct 05, 2012	31.58	31.58	31.38	31.38	1,131	+0.06(+0.18%)
Oct 04, 2012	31.32	31.32	31.32	31.32	1,341	-0.08(-0.25%)
Oct 03, 2012	31.35	31.44	31.35	31.40	1,695	+0.18(+0.56%)
Oct 02, 2012	31.42	31.42	31.22	31.22	1,252	-0.03(-0.10%)

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.