Indicators

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

99.84 +0.77 (+0.78%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	25.50	25.75	25.41	25.59	34,607	-0.24(-0.92%)
Nov 29, 2010	25.56	25.88	25.42	25.83	8,722	-0.03(-0.12%)
Nov 26, 2010	25.91	25.93	25.86	25.86	1,274	+0.59(+2.35%)
Nov 23, 2010	25.26	25.26	25.26	25.26	0	-0.28(-1.09%)
Nov 22, 2010	25.40	25.54	25.40	25.54	2,460	+0.06(+0.22%)
Nov 19, 2010	25.22	25.48	25.22	25.48	1,341	+0.07(+0.27%)
Nov 18, 2010	25.30	25.42	25.30	25.42	447	+0.48(+1.93%)
Nov 17, 2010	24.86	24.93	24.86	24.93	1,429	-0.55(-2.17%)
Nov 15, 2010	25.49	25.49	25.49	25.49	0	-0.06(-0.25%)
Nov 12, 2010	25.55	25.55	25.55	25.55	1,118	-0.25(-0.97%)
Nov 11, 2010	25.67	25.80	25.67	25.80	9,616	-0.00(-0.02%)
Nov 10, 2010	25.73	25.80	25.71	25.80	14,984	+0.29(+1.14%)
Nov 09, 2010	25.93	25.93	25.51	25.51	11,316	-0.40(-1.55%)
Nov 08, 2010	25.78	25.92	25.78	25.92	2,131	-0.06(-0.22%)
Nov 05, 2010	25.93	25.97	25.93	25.97	3,933	+0.35(+1.35%)
Nov 04, 2010	25.63	25.63	25.63	25.63	670	+0.63(+2.51%)
Nov 03, 2010	25.08	25.08	25.00	25.00	19,233	+0.01(+0.05%)
Nov 02, 2010	24.80	25.05	24.79	24.99	25,674	+0.59(+2.44%)

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.