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, 2019	68.08	68.13	67.69	67.90	59,581	-0.18(-0.26%)
Feb 27, 2019	67.84	68.13	67.60	68.08	119,967	+0.03(+0.04%)
Feb 26, 2019	68.58	68.65	68.03	68.05	57,999	-0.63(-0.92%)
Feb 25, 2019	69.18	69.33	68.67	68.69	211,671	-0.15(-0.22%)
Feb 22, 2019	68.58	68.83	68.51	68.83	48,539	+0.29(+0.42%)
Feb 21, 2019	68.76	68.83	68.25	68.55	117,438	-0.34(-0.49%)
Feb 20, 2019	68.36	68.95	68.32	68.89	99,959	+0.53(+0.78%)
Feb 19, 2019	67.77	68.55	67.77	68.35	128,439	+0.35(+0.51%)
Feb 15, 2019	67.37	68.03	67.27	68.01	138,562	+1.01(+1.51%)
Feb 14, 2019	66.52	67.32	66.47	67.00	131,602	+0.12(+0.18%)
Feb 13, 2019	66.75	66.99	66.54	66.88	104,807	+0.27(+0.41%)
Feb 12, 2019	66.11	66.61	66.08	66.60	106,804	+0.85(+1.29%)
Feb 11, 2019	65.32	65.75	65.01	65.75	87,484	+0.62(+0.95%)
Feb 08, 2019	64.86	65.22	64.72	65.14	56,237	-0.06(-0.09%)
Feb 07, 2019	65.43	65.57	64.72	65.19	152,125	-0.61(-0.92%)
Feb 06, 2019	65.83	65.91	65.60	65.80	80,597	-0.13(-0.19%)
Feb 05, 2019	65.93	66.04	65.49	65.93	93,993	+0.11(+0.16%)
Feb 04, 2019	65.07	65.82	64.83	65.82	68,470	+0.80(+1.23%)

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.