Indicators

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

98.69 -1.82 (-1.81%)

Streaming Delayed Price Updated: 2:18 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		64.38	64.38	64.38	0	-0.47(-0.72%)
Dec 28, 2017	64.67	64.85	64.54	64.85	51,164	+0.26(+0.41%)
Dec 27, 2017	64.62	64.92	64.49	64.58	40,715	+0.02(+0.03%)
Dec 26, 2017	64.62	64.75	64.55	64.56	94,019	-0.06(-0.09%)
Dec 22, 2017	64.76	64.80	64.47	64.62	100,827	-0.16(-0.24%)
Dec 21, 2017	64.65	64.98	64.64	64.78	78,286	+0.29(+0.45%)
Dec 20, 2017	64.70	64.70	64.32	64.49	97,636	+0.15(+0.24%)
Dec 19, 2017	65.09	65.09	64.33	64.34	39,429	-0.54(-0.84%)
Dec 18, 2017	64.64	65.19	64.64	64.88	64,590	+0.87(+1.36%)
Dec 15, 2017	63.43	64.31	63.32	64.01	50,719	+1.10(+1.75%)
Dec 14, 2017	63.77	63.83	62.85	62.91	47,349	-0.77(-1.21%)
Dec 13, 2017	63.39	63.95	63.39	63.68	32,025	+0.30(+0.48%)
Dec 12, 2017	63.67	63.78	63.38	63.38	63,990	-0.13(-0.21%)
Dec 11, 2017	63.87	63.87	63.41	63.52	63,401	-0.17(-0.27%)
Dec 08, 2017	63.97	64.06	63.69	63.69	27,975	-0.02(-0.04%)
Dec 07, 2017	63.38	63.98	63.38	63.71	57,208	+0.33(+0.53%)
Dec 06, 2017	63.65	63.75	63.36	63.38	49,157	-0.32(-0.51%)
Dec 05, 2017	64.52	64.52	63.68	63.70	34,188	-0.67(-1.04%)
Dec 04, 2017	65.18	65.35	64.37	64.37	47,373	+0.10(+0.15%)

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.