Indicators

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

100.51 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	70.42	70.43	70.09	70.12	26,301	-0.42(-0.59%)
Nov 27, 2019	70.42	70.67	70.40	70.53	34,640	+0.31(+0.44%)
Nov 26, 2019	70.29	70.64	70.09	70.23	42,456	-0.04(-0.05%)
Nov 25, 2019	68.96	70.41	68.96	70.27	102,408	+1.66(+2.43%)
Nov 22, 2019	68.63	68.70	68.26	68.60	47,684	+0.17(+0.25%)
Nov 21, 2019	68.80	68.80	68.23	68.43	35,844	-0.34(-0.49%)
Nov 20, 2019	68.93	69.26	68.33	68.76	81,384	-0.41(-0.60%)
Nov 19, 2019	69.21	69.37	68.91	69.18	32,739	+0.14(+0.20%)
Nov 18, 2019	69.16	69.16	68.86	69.04	50,126	-0.23(-0.33%)
Nov 15, 2019	69.40	69.49	68.99	69.26	55,809	+0.32(+0.47%)
Nov 14, 2019	68.96	69.31	68.89	68.94	66,929	-0.12(-0.17%)
Nov 13, 2019	69.06	69.22	68.81	69.06	87,044	-0.46(-0.66%)
Nov 12, 2019	69.58	69.88	69.41	69.52	60,206	+0.01(+0.02%)
Nov 11, 2019	69.25	69.58	69.15	69.50	67,769	-0.22(-0.32%)
Nov 08, 2019	69.45	69.73	69.30	69.72	70,136	+0.15(+0.22%)
Nov 07, 2019	70.01	70.24	69.45	69.57	79,667	+0.12(+0.18%)
Nov 06, 2019	69.75	69.76	69.24	69.45	58,683	-0.33(-0.48%)
Nov 05, 2019	69.79	70.37	69.78	69.78	445,085	+0.04(+0.06%)
Nov 04, 2019	69.62	69.85	69.41	69.74	133,653	+0.67(+0.98%)

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.