Indicators

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

99.07 -1.44 (-1.43%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	24.60	24.77	24.60	24.77	4,835	+0.16(+0.65%)
Oct 28, 2010	24.82	24.84	24.54	24.61	11,405	-0.14(-0.58%)
Oct 27, 2010	24.77	24.77	24.75	24.75	1,789	-0.17(-0.66%)
Oct 25, 2010	24.99	25.16	24.89	24.92	23,706	+0.21(+0.85%)
Oct 22, 2010	24.70	24.71	24.70	24.71	6,709	+0.31(+1.28%)
Oct 21, 2010	24.80	24.80	24.40	24.40	15,655	-0.38(-1.52%)
Oct 20, 2010	24.73	24.77	24.70	24.77	12,076	-0.04(-0.18%)
Oct 18, 2010	24.81	24.82	24.82	24.82	1,118	+0.03(+0.13%)
Oct 15, 2010	24.86	24.88	24.78	24.78	1,565	+0.08(+0.31%)
Oct 14, 2010	24.79	24.80	24.71	24.71	2,460	-0.13(-0.54%)
Oct 13, 2010	24.52	24.98	24.52	24.84	4,562	+0.35(+1.44%)
Oct 12, 2010	24.20	24.49	24.04	24.49	7,156	+0.13(+0.53%)
Oct 11, 2010	24.35	24.42	24.34	24.36	44,729	+0.02(+0.07%)
Oct 08, 2010	24.34	24.34	23.96	24.34	35,559	+0.20(+0.81%)
Oct 06, 2010	24.15	24.15	24.15	24.15	2,236	+0.00(+0.00%)
Oct 05, 2010	23.71	24.15	23.71	24.15	9,840	+0.34(+1.45%)

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.