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, 2017	58.27	58.27	57.47	57.47	84,242	-0.95(-1.63%)
Feb 27, 2017	57.94	58.45	57.77	58.42	115,526	+0.55(+0.95%)
Feb 24, 2017	57.56	57.92	57.43	57.87	111,873	-0.07(-0.12%)
Feb 23, 2017	58.53	58.53	57.67	57.94	96,576	-0.45(-0.77%)
Feb 22, 2017	58.58	58.58	58.22	58.39	134,756	-0.18(-0.31%)
Feb 21, 2017	58.39	58.60	58.29	58.58	83,542	+0.50(+0.87%)
Feb 17, 2017		58.07	58.07	58.07	0	-0.10(-0.17%)
Feb 16, 2017	58.29	58.31	57.77	58.17	88,584	-0.10(-0.17%)
Feb 15, 2017	57.79	58.36	57.78	58.27	61,521	+0.34(+0.58%)
Feb 14, 2017	57.65	58.00	57.52	57.94	77,777	+0.10(+0.17%)
Feb 13, 2017	58.06	58.10	57.75	57.84	152,566	+0.16(+0.27%)
Feb 10, 2017	57.57	57.78	57.31	57.68	84,417	+0.51(+0.90%)
Feb 09, 2017		57.25	56.38	57.17	38,985	+0.89(+1.58%)
Feb 08, 2017	56.26	56.38	55.83	56.28	109,805	-0.11(-0.19%)
Feb 07, 2017	56.74	56.86	56.20	56.39	77,819	-0.18(-0.32%)
Feb 06, 2017	56.96	56.98	56.45	56.57	119,940	-0.53(-0.92%)
Feb 03, 2017	56.60	57.14	56.51	57.09	93,528	+0.90(+1.61%)
Feb 02, 2017	56.52	56.57	56.05	56.19	78,480	-0.29(-0.51%)

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.