Skip to main content

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

97.39 +0.10 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 62.10 62.71 62.10 62.51 44,423 +0.62(+1.00%)
Oct 30, 2017 62.61 61.59 61.90 61,040 -0.89(-1.42%)
Oct 27, 2017 62.45 62.81 62.19 62.79 73,534 +0.32(+0.50%)
Oct 26, 2017 62.31 62.61 62.31 62.47 55,173 +0.30(+0.48%)
Oct 25, 2017 62.38 62.38 61.66 62.18 40,525 -0.32(-0.50%)
Oct 24, 2017 62.52 62.70 62.44 62.49 32,721 +0.19(+0.30%)
Oct 23, 2017 62.68 62.68 62.26 62.30 45,320 -0.36(-0.58%)
Oct 20, 2017 62.74 62.77 62.59 62.67 41,007 +0.37(+0.59%)
Oct 19, 2017 62.12 62.30 61.82 62.30 42,644 -0.16(-0.26%)
Oct 18, 2017 62.34 62.57 62.25 62.46 38,683 +0.43(+0.69%)
Oct 17, 2017 62.20 62.39 61.95 62.03 67,614 -0.17(-0.28%)
Oct 16, 2017 62.43 62.57 62.09 62.20 71,470 -0.05(-0.07%)
Oct 13, 2017 62.46 62.51 62.22 62.25 38,063 -0.06(-0.10%)
Oct 12, 2017 62.31 62.46 62.06 62.31 109,311 -0.11(-0.17%)
Oct 11, 2017 62.60 62.62 62.34 62.41 46,717 -0.11(-0.17%)
Oct 10, 2017 62.65 62.70 62.43 62.52 40,059 +0.19(+0.31%)
Oct 09, 2017 62.79 62.91 62.32 62.33 33,684 -0.39(-0.62%)
Oct 06, 2017 62.72 62.82 62.51 62.72 53,805 -0.08(-0.12%)
Oct 05, 2017 62.91 62.97 62.71 62.79 49,890 +0.14(+0.23%)
Oct 04, 2017 62.76 63.01 62.57 62.65 1,070,055 -0.34(-0.54%)
Oct 03, 2017 62.94 62.99 62.55 62.99 71,899 +0.17(+0.27%)
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.