Indicators

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

100.51 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	64.73	64.73	63.42	63.42	53,571	-1.23(-1.91%)
Feb 27, 2018	65.58	65.86	64.64	64.66	61,185	-0.93(-1.42%)
Feb 26, 2018	65.34	65.66	64.86	65.59	56,799	+0.50(+0.77%)
Feb 23, 2018	64.70	65.12	64.53	65.09	77,963	+0.76(+1.18%)
Feb 22, 2018			64.32	64.32	34,275	-0.06(-0.09%)
Feb 21, 2018	64.29	65.32	64.29	64.38	36,314	+0.14(+0.22%)
Feb 20, 2018	64.39	64.86	64.10	64.24	54,749	-0.63(-0.97%)
Feb 16, 2018		64.86	64.86	64.86	0	+0.39(+0.60%)
Feb 15, 2018	64.47	64.58	63.92	64.47	67,055	+0.49(+0.76%)
Feb 14, 2018	62.38	64.06	62.28	63.99	64,507	+1.24(+1.98%)
Feb 13, 2018	62.38	62.89	62.25	62.74	35,544	+0.09(+0.15%)
Feb 12, 2018	62.17	62.96	61.50	62.65	76,998	+0.56(+0.90%)
Feb 09, 2018	61.98	62.55	60.46	62.09	120,313	+0.61(+0.99%)
Feb 08, 2018	63.28	63.28	61.48	61.48	91,161	-1.70(-2.69%)
Feb 07, 2018	63.15	63.24	62.85	63.18	71,969	+0.01(+0.02%)
Feb 06, 2018	61.43	63.46	60.72	63.17	149,333	-0.28(-0.44%)
Feb 05, 2018	64.35	64.62	62.71	63.45	172,303	-1.43(-2.20%)
Feb 02, 2018	65.95	65.95	64.82	64.87	77,318	-1.44(-2.17%)

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.