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 26, 2021	92.82	93.34	90.81	92.13	123,899	-0.42(-0.46%)
Feb 25, 2021	95.75	95.75	92.29	92.55	292,310	-2.93(-3.07%)
Feb 24, 2021	93.03	95.53	93.03	95.48	77,893	+2.61(+2.81%)
Feb 23, 2021	92.45	93.18	91.14	92.87	104,467	-0.52(-0.56%)
Feb 22, 2021	92.36	94.02	92.20	93.39	77,055	+0.58(+0.63%)
Feb 19, 2021	91.83	93.13	91.83	92.81	47,974	+1.50(+1.64%)
Feb 18, 2021	92.23	92.23	90.96	91.31	94,005	-1.38(-1.48%)
Feb 17, 2021	92.47	92.86	91.66	92.68	102,863	-0.50(-0.54%)
Feb 16, 2021	94.13	94.14	92.84	93.19	76,508	-0.25(-0.26%)
Feb 12, 2021	92.91	93.53	92.74	93.43	54,649	+0.27(+0.29%)
Feb 11, 2021	93.54	94.03	91.82	93.16	69,006	+0.24(+0.26%)
Feb 10, 2021	93.84	93.99	92.38	92.92	73,223	-0.35(-0.38%)
Feb 09, 2021	92.55	93.63	92.16	93.27	54,572	+0.67(+0.72%)
Feb 08, 2021	91.05	92.65	90.91	92.60	93,769	+2.50(+2.77%)
Feb 05, 2021	89.91	90.18	89.19	90.10	77,384	+1.01(+1.14%)
Feb 04, 2021	87.88	89.09	87.88	89.09	35,732	+1.55(+1.77%)
Feb 03, 2021	87.61	87.63	86.60	87.54	58,080	+0.33(+0.37%)
Feb 02, 2021	87.54	87.62	86.43	87.21	64,703	+0.03(+0.04%)

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.