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, 2022	94.59	96.13	94.59	95.86	50,069	+0.49(+0.52%)
Feb 25, 2022	93.72	95.44	94.22	95.36	51,668	+2.06(+2.21%)
Feb 24, 2022	89.69	93.43	89.59	93.30	406,841	+1.52(+1.66%)
Feb 23, 2022	94.02	94.15	91.72	91.78	73,327	-1.38(-1.48%)
Feb 22, 2022	94.09	94.67	92.74	93.16	111,665	-1.28(-1.35%)
Feb 18, 2022				94.44	0	-0.50(-0.53%)
Feb 17, 2022	96.18	96.18	94.76	94.94	60,186	-1.91(-1.97%)
Feb 16, 2022	96.31	97.09	96.04	96.85	131,381	+0.35(+0.37%)
Feb 15, 2022	95.38	96.57	95.38	96.50	41,814	+2.04(+2.16%)
Feb 14, 2022	94.65	95.50	94.04	94.45	88,606	-0.21(-0.22%)
Feb 11, 2022	95.08	96.19	94.24	94.66	82,020	-0.28(-0.29%)
Feb 10, 2022	94.76	97.06	94.36	94.94	47,036	-1.22(-1.27%)
Feb 09, 2022	95.95	96.31	95.84	96.16	45,124	+1.05(+1.11%)
Feb 08, 2022	93.71	95.19	93.71	95.11	56,636	+1.69(+1.81%)
Feb 07, 2022	93.44	94.17	93.10	93.42	77,652	+0.06(+0.06%)
Feb 04, 2022	93.30	94.05	92.01	93.36	83,545	-0.01(-0.02%)
Feb 03, 2022	93.89		93.32	93.38	64,054	-1.39(-1.46%)
Feb 02, 2022	95.48	95.55	94.07	94.77	54,372	-0.46(-0.48%)

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.