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, 2014	44.07	44.44	43.94	44.09	17,864	-0.03(-0.07%)
Feb 27, 2014	43.84	44.12	43.79	44.12	10,987	+0.13(+0.31%)
Feb 26, 2014	43.64	44.14	43.62	43.98	31,328	+0.47(+1.07%)
Feb 25, 2014	43.61	43.71	43.51	43.52	12,445	-0.15(-0.34%)
Feb 24, 2014	43.51	43.88	43.24	43.67	32,600	+0.43(+0.99%)
Feb 21, 2014	43.34	43.42	43.24	43.24	19,363	-0.02(-0.05%)
Feb 20, 2014	42.90	43.30	42.90	43.26	23,104	+0.42(+0.99%)
Feb 19, 2014	43.09	43.30	42.84	42.84	17,070	-0.36(-0.84%)
Feb 18, 2014	42.96	43.25	42.81	43.20	30,136	+0.36(+0.84%)
Feb 14, 2014	42.66	42.84	42.84	42.84	44,952	+0.09(+0.22%)
Feb 13, 2014	41.87	42.76	41.86	42.74	10,269	+0.64(+1.53%)
Feb 12, 2014	42.04	42.34	42.03	42.10	42,881	+0.03(+0.07%)
Feb 11, 2014	41.78	42.13	41.71	42.07	24,451	+0.39(+0.94%)
Feb 10, 2014	41.60	41.68	41.44	41.68	18,844	-0.03(-0.06%)
Feb 07, 2014	41.55	41.73	41.35	41.70	43,076	+0.33(+0.80%)
Feb 06, 2014	40.98	41.45	40.98	41.37	27,745	+0.46(+1.11%)
Feb 05, 2014	41.02	41.09	40.61	40.92	15,684	-0.29(-0.69%)
Feb 04, 2014	41.15	41.37	41.11	41.20	13,277	+0.30(+0.73%)

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.