Indicators

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

100.60 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	47.62	47.62	47.16	47.18	51,928	-0.21(-0.45%)
Nov 27, 2015	47.19	47.40	47.14	47.40	10,699	+0.18(+0.39%)
Nov 25, 2015	46.97	47.21	47.21	47.21	18,115	+0.31(+0.66%)
Nov 24, 2015	46.43	46.90	46.30	46.90	26,602	+0.32(+0.68%)
Nov 23, 2015	46.47	46.80	46.40	46.59	30,896	+0.13(+0.27%)
Nov 20, 2015	46.29	46.56	46.23	46.46	27,036	+0.40(+0.87%)
Nov 19, 2015	46.02	46.24	45.97	46.06	29,127	-0.17(-0.36%)
Nov 18, 2015	45.68	46.25	45.60	46.22	43,602	+0.71(+1.56%)
Nov 17, 2015	45.76	45.94	45.46	45.51	18,325	-0.12(-0.26%)
Nov 16, 2015	45.02	45.63	45.02	45.63	15,239	+0.55(+1.22%)
Nov 13, 2015	45.30	45.42	45.01	45.08	18,909	-0.42(-0.92%)
Nov 12, 2015	46.02	46.03	45.50	45.50	17,023	-0.77(-1.67%)
Nov 11, 2015	46.70	46.70	46.28	46.28	17,589	-0.38(-0.81%)
Nov 10, 2015	46.50	46.69	46.44	46.65	11,271	+0.04(+0.10%)
Nov 09, 2015	47.15	47.17	46.43	46.61	25,336	-0.62(-1.32%)
Nov 06, 2015	46.77	47.25	46.59	47.23	28,429	+0.17(+0.35%)
Nov 05, 2015	46.91	47.09	46.60	47.07	31,310	+0.20(+0.43%)
Nov 04, 2015	47.16	47.17	46.75	46.86	24,026	-0.17(-0.37%)
Nov 03, 2015	46.74	47.20	46.73	47.04	35,852	+0.25(+0.54%)

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.