Indicators

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

99.07 -1.44 (-1.43%)

Official Closing Price Updated: 6:30 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	100.33	100.54	99.08	99.19	227,019	-1.27(-1.26%)
Dec 28, 2023	100.43	100.82	99.97	100.46	203,281	-0.29(-0.29%)
Dec 27, 2023	100.77	101.17	100.25	100.75	211,110	+0.42(+0.42%)
Dec 26, 2023	99.63	100.58	99.24	100.33	283,672	+1.14(+1.15%)
Dec 22, 2023	99.12	99.90	98.63	99.19	218,823	+0.58(+0.59%)
Dec 21, 2023	98.02	98.70	97.61	98.61	193,884	+1.47(+1.51%)
Dec 20, 2023	98.67	99.76	97.00	97.14	503,461	-1.60(-1.62%)
Dec 19, 2023	97.55	98.94	97.55	98.74	418,236	+1.91(+1.97%)
Dec 18, 2023	97.39	97.48	96.65	96.83	107,140	-0.09(-0.09%)
Dec 15, 2023	98.16	98.16	96.41	96.92	183,027	-0.85(-0.87%)
Dec 14, 2023	96.58	98.37	96.57	97.77	213,412	+2.68(+2.82%)
Dec 13, 2023	92.16	95.09	91.40	95.08	111,472	+3.11(+3.39%)
Dec 12, 2023	91.96	92.29	91.40	91.97	73,293	-0.20(-0.21%)
Dec 11, 2023	91.58	92.18	91.45	92.17	114,661	+0.63(+0.69%)
Dec 08, 2023	91.01	92.00	90.81	91.54	165,578	+0.45(+0.50%)
Dec 07, 2023	90.22	91.08	89.86	91.08	79,969	+1.03(+1.15%)
Dec 06, 2023	91.00	92.03	89.96	90.05	149,664	-0.19(-0.21%)
Dec 05, 2023	91.29	91.29	90.02	90.24	88,028	-1.33(-1.45%)
Dec 04, 2023	89.94	91.61	89.89	91.57	151,818	+1.16(+1.29%)

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.