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 28, 2014	45.63	45.68	45.24	45.24	5,803	-0.53(-1.15%)
Nov 26, 2014	45.71	45.76	45.76	45.76	17,444	+0.14(+0.31%)
Nov 25, 2014	45.81	45.81	45.53	45.62	16,395	+0.00(+0.01%)
Nov 24, 2014	45.13	45.64	45.08	45.62	464,106	+0.54(+1.19%)
Nov 21, 2014	45.72	45.72	44.97	45.08	21,664	-0.02(-0.04%)
Nov 20, 2014	44.46	45.11	44.46	45.10	10,654	+0.50(+1.11%)
Nov 19, 2014	44.95	44.95	44.31	44.60	34,497	-0.42(-0.93%)
Nov 18, 2014	45.21	45.25	45.01	45.02	14,031	+0.20(+0.44%)
Nov 17, 2014	45.21	45.27	44.83	44.83	27,043	-0.42(-0.92%)
Nov 14, 2014	45.33	45.38	45.14	45.24	13,022	-0.08(-0.17%)
Nov 13, 2014	45.72	45.72	45.27	45.32	20,781	-0.41(-0.90%)
Nov 12, 2014	45.17	45.73	45.17	45.73	38,523	+0.36(+0.79%)
Nov 11, 2014	45.28	45.41	45.27	45.37	14,252	-0.02(-0.04%)
Nov 10, 2014	45.30	45.39	45.14	45.39	54,685	+0.30(+0.66%)
Nov 07, 2014	45.25	45.25	44.94	45.09	12,228	-0.10(-0.22%)
Nov 06, 2014	45.09	45.19	45.01	45.19	7,805	+0.10(+0.22%)
Nov 05, 2014	45.38	45.38	44.97	45.09	72,863	+0.09(+0.21%)
Nov 04, 2014	44.89	45.16	44.79	45.00	15,080	-0.12(-0.26%)

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.