Indicators

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

99.84 +0.77 (+0.78%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	33.62	33.83	33.58	33.67	3,880	-0.09(-0.26%)
Feb 27, 2013	33.59	33.77	33.54	33.76	6,282	+0.54(+1.61%)
Feb 26, 2013	33.20	33.35	33.05	33.23	7,487	-0.47(-1.40%)
Feb 22, 2013	33.71	33.76	33.70	33.70	6,590	+0.23(+0.68%)
Feb 21, 2013	33.79	33.79	33.35	33.47	17,359	-0.33(-0.99%)
Feb 20, 2013	34.47	34.47	33.81	33.81	10,283	-0.58(-1.68%)
Feb 19, 2013	34.33	34.38	34.29	34.38	5,367	+0.29(+0.85%)
Feb 15, 2013	34.10	34.20	34.08	34.09	7,521	-0.04(-0.13%)
Feb 14, 2013	34.13	34.16	34.10	34.14	5,027	+0.26(+0.77%)
Feb 13, 2013	34.03	34.03	33.86	33.88	10,916	-0.02(-0.07%)
Feb 12, 2013	33.76	33.95	33.76	33.90	4,056	+0.15(+0.44%)
Feb 11, 2013	33.80	33.80	33.62	33.75	6,682	-0.00(-0.01%)
Feb 08, 2013	33.62	33.83	33.62	33.76	7,847	+0.18(+0.52%)
Feb 07, 2013	33.56	33.64	33.40	33.58	3,976	-0.01(-0.03%)
Feb 06, 2013	33.32	33.60	33.28	33.59	22,769	+0.32(+0.95%)
Feb 04, 2013	33.40	33.41	33.22	33.28	18,292	-0.34(-1.01%)

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.