Indicators

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

100.51 -0.55 (-0.54%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	30.32	30.32	30.11	30.14	9,482	-0.05(-0.16%)
Feb 28, 2012	30.40	30.41	30.19	30.19	2,945	-0.22(-0.72%)
Feb 27, 2012	30.37	30.44	30.37	30.41	4,853	-0.05(-0.18%)
Feb 24, 2012	30.50	30.58	30.43	30.46	18,014	-0.00(-0.02%)
Feb 23, 2012	30.18	30.47	30.18	30.47	2,393	+0.31(+1.02%)
Feb 22, 2012	30.32	30.32	30.16	30.16	2,059	-0.42(-1.38%)
Feb 21, 2012	30.64	30.64	30.44	30.58	2,896	+0.02(+0.06%)
Feb 17, 2012	30.60	30.60	30.56	30.56	9,657	+0.08(+0.27%)
Feb 16, 2012	30.04	30.50	30.04	30.48	3,692	+0.49(+1.65%)
Feb 15, 2012	30.70	30.70	29.86	29.98	16,565	-0.28(-0.92%)
Feb 14, 2012	30.23	30.26	30.00	30.26	39,853	-0.09(-0.29%)
Feb 13, 2012	30.31	30.39	30.31	30.35	17,220	+0.37(+1.22%)
Feb 10, 2012	30.13	30.13	29.94	29.98	8,997	-0.41(-1.35%)
Feb 09, 2012	30.54	30.54	30.27	30.40	24,419	-0.14(-0.47%)
Feb 08, 2012	30.58	30.71	30.37	30.54	7,375	+0.06(+0.19%)
Feb 07, 2012	30.59	30.59	30.35	30.48	19,600	+0.01(+0.03%)
Feb 06, 2012	30.53	30.59	30.45	30.47	19,573	-0.17(-0.54%)
Feb 03, 2012	30.46	30.76	30.46	30.64	7,704	+0.64(+2.13%)
Feb 02, 2012	29.93	30.04	29.93	30.00	6,195	+0.14(+0.48%)

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.