Indicators

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

98.78 -1.73 (-1.72%)

Streaming Delayed Price Updated: 3:28 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	58.79	58.87	57.95	58.81	293,590	+0.29(+0.49%)
Dec 28, 2018	58.32	59.36	57.88	58.53	982,554	+0.34(+0.59%)
Dec 27, 2018	57.07	58.19	56.22	58.19	449,135	+0.33(+0.57%)
Dec 26, 2018	55.49	57.88	55.22	57.85	389,027	+2.57(+4.64%)
Dec 24, 2018	56.15	56.38	55.29	55.29	216,610	-1.08(-1.91%)
Dec 21, 2018	57.82	58.18	56.21	56.36	330,796	-1.27(-2.21%)
Dec 20, 2018	58.31	58.67	57.05	57.63	432,221	-0.89(-1.52%)
Dec 19, 2018	59.77	60.52	58.23	58.52	312,229	-1.26(-2.10%)
Dec 18, 2018	60.26	60.75	59.63	59.78	327,651	+0.07(+0.13%)
Dec 17, 2018	60.89	61.39	59.45	59.71	221,330	-1.42(-2.32%)
Dec 14, 2018	61.74	62.28	60.94	61.12	158,662	-0.97(-1.56%)
Dec 13, 2018	63.23	63.33	61.98	62.09	170,464	-0.93(-1.48%)
Dec 12, 2018	63.09	63.86	62.99	63.02	165,027	+0.58(+0.93%)
Dec 11, 2018	63.29	63.57	62.04	62.44	99,796	-0.04(-0.07%)
Dec 10, 2018	62.93	63.10	61.76	62.48	141,616	-0.47(-0.74%)
Dec 07, 2018	64.13	64.62	62.63	62.95	113,646	-1.08(-1.69%)
Dec 06, 2018	63.45	64.12	62.57	64.03	291,759	-0.30(-0.47%)
Dec 04, 2018	67.28	67.33	64.21	64.33	140,705	-3.03(-4.49%)

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.