Indicators

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

100.39 -0.21 (-0.21%)

Streaming Delayed Price Updated: 11:53 AM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	27.57	27.70	27.57	27.63	9,587	-0.02(-0.06%)
Dec 29, 2011	27.62	27.65	27.62	27.65	1,965	+0.26(+0.95%)
Dec 28, 2011	27.53	27.53	27.39	27.39	3,466	-0.50(-1.80%)
Dec 27, 2011	27.66	27.89	27.66	27.89	4,287	+0.21(+0.74%)
Dec 23, 2011	27.57	27.72	27.57	27.69	2,238	+0.51(+1.89%)
Dec 21, 2011	27.37	27.40	27.17	27.17	5,725	-0.32(-1.15%)
Dec 20, 2011	27.07	27.49	27.07	27.49	9,453	+1.02(+3.87%)
Dec 19, 2011	26.75	26.75	26.43	26.47	4,893	-0.37(-1.37%)
Dec 16, 2011	26.79	26.83	26.78	26.83	6,427	+0.18(+0.69%)
Dec 15, 2011	26.63	26.70	26.51	26.65	13,094	+0.21(+0.81%)
Dec 14, 2011	26.32	26.43	26.32	26.43	1,046	-0.19(-0.71%)
Dec 13, 2011	27.45	27.45	26.62	26.62	5,143	-0.50(-1.85%)
Dec 12, 2011	27.17	27.17	26.87	27.12	29,814	-0.41(-1.48%)
Dec 09, 2011	26.87	27.58	26.86	27.53	7,328	+0.63(+2.32%)
Dec 08, 2011	27.30	27.36	26.91	26.91	4,629	-0.61(-2.23%)
Dec 07, 2011	27.07	27.52	27.05	27.52	6,517	-0.07(-0.26%)
Dec 06, 2011	27.54	27.59	27.41	27.59	3,309	+0.08(+0.31%)
Dec 05, 2011	27.65	27.65	27.51	27.51	4,680	+0.35(+1.28%)
Dec 02, 2011	27.44	27.55	27.16	27.16	11,354	+0.05(+0.18%)

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.