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 29, 2016	42.81	43.04	42.60	42.60	23,413	-0.11(-0.27%)
Feb 26, 2016	42.81	42.88	42.56	42.72	23,570	+0.15(+0.36%)
Feb 25, 2016	42.32	42.56	42.14	42.56	27,093	+0.39(+0.93%)
Feb 24, 2016	41.36	42.17	41.18	42.17	27,270	+0.45(+1.07%)
Feb 23, 2016	41.89	42.01	41.72	41.72	24,414	-0.30(-0.71%)
Feb 22, 2016	41.96	42.17	41.84	42.02	67,660	+0.45(+1.09%)
Feb 19, 2016	41.35	41.58	41.35	41.57	19,074	+0.20(+0.49%)
Feb 18, 2016	41.52	41.57	41.26	41.36	30,422	-0.08(-0.19%)
Feb 17, 2016	41.30	41.72	41.29	41.44	90,066	+0.48(+1.17%)
Feb 16, 2016	40.57	41.01	40.41	40.96	131,786	+0.91(+2.27%)
Feb 12, 2016	39.65	40.05	40.05	40.05	62,515	+0.62(+1.57%)
Feb 11, 2016	39.12	39.55	38.93	39.43	62,663	-0.43(-1.07%)
Feb 10, 2016	40.20	40.69	39.85	39.85	23,459	-0.14(-0.36%)
Feb 09, 2016	39.63	40.23	39.63	40.00	40,562	-0.15(-0.37%)
Feb 08, 2016	40.22	40.33	39.58	40.15	33,521	-0.39(-0.96%)
Feb 05, 2016	41.40	41.40	40.54	40.54	20,654	-0.98(-2.37%)
Feb 04, 2016	41.20	41.82	41.20	41.52	17,195	+0.27(+0.65%)
Feb 03, 2016	41.53	41.53	40.52	41.25	21,814	+0.12(+0.30%)
Feb 02, 2016	41.71	41.71	40.99	41.13	32,479	-0.89(-2.12%)

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.