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 (%)
Nov 30, 2020	75.83	75.87	74.21	74.36	95,783	-1.68(-2.21%)
Nov 27, 2020	76.22	76.22	75.55	76.05	16,027	-0.11(-0.14%)
Nov 25, 2020	76.54	76.58	75.61	76.15	67,061	-0.64(-0.83%)
Nov 24, 2020	75.99	77.11	75.71	76.79	130,362	+1.87(+2.49%)
Nov 23, 2020	73.86	75.28	73.86	74.92	63,777	+1.64(+2.23%)
Nov 20, 2020	73.04	73.35	72.69	73.28	52,510	-0.03(-0.04%)
Nov 19, 2020	72.73	73.39	72.36	73.31	44,271	+0.33(+0.45%)
Nov 18, 2020	74.28	74.51	72.96	72.98	47,657	-0.88(-1.19%)
Nov 17, 2020	72.85	74.08	72.12	73.86	117,041	+0.36(+0.49%)
Nov 16, 2020	73.01	73.51	72.57	73.50	79,803	+2.09(+2.92%)
Nov 13, 2020	70.07	71.58	70.07	71.41	86,673	+1.91(+2.75%)
Nov 12, 2020	70.47	70.47	68.91	69.50	57,069	-1.47(-2.07%)
Nov 11, 2020	72.05	72.05	70.45	70.97	58,138	-0.49(-0.68%)
Nov 10, 2020	70.20	71.81	69.97	71.46	158,720	+1.84(+2.64%)
Nov 09, 2020	70.94	71.88	69.62	69.62	164,000	+3.19(+4.80%)
Nov 06, 2020	67.34	67.34	66.33	66.43	25,727	-0.62(-0.93%)
Nov 05, 2020	65.95	67.32	65.92	67.05	49,471	+1.82(+2.79%)
Nov 04, 2020	65.27	65.98	64.50	65.23	101,260	-0.68(-1.03%)
Nov 03, 2020	65.32	66.08	65.18	65.91	85,927	+1.74(+2.70%)

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.