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 27, 2015	47.07	47.21	46.95	46.95	48,544	-0.11(-0.22%)
Feb 26, 2015	47.03	47.15	46.91	47.05	22,315	+0.14(+0.30%)
Feb 25, 2015	46.96	47.07	46.86	46.91	18,470	-0.05(-0.10%)
Feb 24, 2015	46.95	47.13	46.86	46.96	28,993	+0.07(+0.14%)
Feb 23, 2015	46.75	46.90	46.47	46.90	19,383	+0.06(+0.13%)
Feb 20, 2015	46.69	46.85	46.30	46.83	56,665	+0.10(+0.21%)
Feb 19, 2015	46.66	46.85	46.59	46.73	30,849	-0.05(-0.11%)
Feb 18, 2015	46.60	46.79	46.50	46.79	15,825	+0.27(+0.58%)
Feb 17, 2015	46.64	46.73	46.50	46.52	27,175	-0.09(-0.19%)
Feb 13, 2015	46.46	46.61	46.61	46.61	28,850	+0.25(+0.54%)
Feb 12, 2015	46.11	46.39	46.05	46.36	44,628	+0.54(+1.17%)
Feb 11, 2015	45.77	45.82	45.49	45.82	27,738	+0.03(+0.06%)
Feb 10, 2015	45.91	45.91	45.32	45.80	35,139	+0.18(+0.40%)
Feb 09, 2015	45.83	46.10	45.61	45.61	12,293	-0.39(-0.85%)
Feb 06, 2015	46.18	46.28	45.88	46.00	34,618	-0.07(-0.15%)
Feb 05, 2015	45.69	46.15	45.61	46.07	64,365	+0.66(+1.45%)
Feb 04, 2015	45.31	45.77	45.31	45.41	31,352	-0.17(-0.38%)
Feb 03, 2015	45.03	45.60	45.03	45.59	26,770	+0.86(+1.92%)

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.