Indicators

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

96.32 -1.59 (-1.62%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	30.85	31.43	30.77	31.41	24,941	+0.43(+1.39%)
Dec 28, 2012	30.87	31.06	30.87	30.98	6,414	+0.04(+0.13%)
Dec 27, 2012	31.06	31.06	30.61	30.94	15,431	-0.07(-0.22%)
Dec 26, 2012	31.34	31.34	31.01	31.01	5,702	-0.21(-0.66%)
Dec 24, 2012	31.24	31.29	31.21	31.21	10,940	-0.54(-1.70%)
Dec 21, 2012	31.49	31.78	31.47	31.75	9,753	-0.12(-0.39%)
Dec 20, 2012	31.79	31.95	31.73	31.88	34,790	+0.09(+0.30%)
Dec 19, 2012	31.74	31.91	31.73	31.78	4,242	+0.07(+0.21%)
Dec 18, 2012	31.52	31.75	31.52	31.72	10,341	+0.57(+1.84%)
Dec 17, 2012	30.99	31.19	30.99	31.14	3,055	+0.30(+0.97%)
Dec 14, 2012	30.88	30.88	30.84	30.84	6,038	-0.12(-0.39%)
Dec 13, 2012	31.10	31.15	30.94	30.96	5,067	-0.09(-0.29%)
Dec 12, 2012	31.28	31.35	31.05	31.05	2,813	-0.23(-0.73%)
Dec 11, 2012	31.26	31.28	31.25	31.28	10,735	+0.37(+1.19%)
Dec 10, 2012	30.90	30.91	30.90	30.91	1,230	+0.06(+0.20%)
Dec 07, 2012	30.86	30.86	30.73	30.85	1,943	+0.04(+0.12%)
Dec 06, 2012	30.79	30.87	30.66	30.82	8,923	+0.02(+0.06%)
Dec 05, 2012	30.95	30.95	30.80	30.80	12,864	-0.08(-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.