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 (%)
Apr 28, 2017	58.80	58.80	57.91	57.91	57,464	-0.76(-1.29%)
Apr 27, 2017	58.92	59.05	58.51	58.67	39,910	-0.05(-0.09%)
Apr 26, 2017	58.42	59.02	58.38	58.73	54,501	+0.37(+0.63%)
Apr 25, 2017	58.35	58.66	58.35	58.36	66,699	+0.51(+0.88%)
Apr 24, 2017	58.01	58.03	57.73	57.85	40,834	+0.67(+1.17%)
Apr 21, 2017	57.25	57.25	56.99	57.18	505,476	-0.13(-0.22%)
Apr 20, 2017	56.77	57.35	56.68	57.31	61,764	+0.79(+1.40%)
Apr 19, 2017	56.45	56.90	56.40	56.51	136,297	+0.27(+0.48%)
Apr 18, 2017	55.97	56.28	55.79	56.25	37,608	+0.08(+0.14%)
Apr 17, 2017	55.72	56.19	55.54	56.17	42,526	+0.63(+1.14%)
Apr 13, 2017	56.09	56.23	55.50	55.54	62,813	-0.65(-1.16%)
Apr 12, 2017	56.93	56.93	56.11	56.19	32,111	-0.76(-1.33%)
Apr 11, 2017	56.31	56.96	56.22	56.95	77,453	+0.47(+0.83%)
Apr 10, 2017	56.34	56.84	56.20	56.48	57,856	+0.14(+0.24%)
Apr 07, 2017	56.26	56.44	56.03	56.35	43,403	+0.02(+0.03%)
Apr 06, 2017	55.79	56.37	55.65	56.33	53,328	+0.52(+0.93%)
Apr 05, 2017	56.76	56.94	55.69	55.81	183,570	-0.56(-1.00%)
Apr 04, 2017	56.36	56.60	56.17	56.37	54,912	+0.03(+0.05%)

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.