Indicators

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

99.71 +0.64 (+0.65%)

Streaming Delayed Price Updated: 3:25 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	84.08	85.36	84.08	85.10	112,580	+0.83(+0.98%)
Apr 27, 2023	83.30	84.35	83.01	84.27	81,422	+1.26(+1.52%)
Apr 26, 2023	83.63	83.98	82.80	83.01	83,094	-0.78(-0.93%)
Apr 25, 2023	85.15	85.27	83.79	83.79	106,319	-2.24(-2.60%)
Apr 24, 2023	85.88	86.54	85.68	86.03	95,703	+0.02(+0.02%)
Apr 21, 2023	86.29	86.54	85.41	86.01	169,321	-0.24(-0.27%)
Apr 20, 2023	86.04	86.65	85.80	86.25	136,880	-0.33(-0.39%)
Apr 19, 2023	85.94	86.77	85.69	86.58	1,373,066	+0.20(+0.23%)
Apr 18, 2023	87.20	87.20	85.86	86.38	232,177	-0.45(-0.52%)
Apr 17, 2023	86.40	86.87	86.06	86.84	43,105	+0.53(+0.62%)
Apr 14, 2023	87.02	87.58	85.74	86.30	55,150	-0.68(-0.78%)
Apr 13, 2023	86.63	87.19	86.19	86.98	98,408	+0.73(+0.85%)
Apr 12, 2023	87.61	87.72	86.18	86.26	64,132	-0.64(-0.74%)
Apr 11, 2023	86.52	87.38	86.45	86.90	60,027	+0.62(+0.72%)
Apr 10, 2023	84.90	86.37	84.90	86.28	52,188	+0.99(+1.16%)
Apr 06, 2023	85.22	85.46	84.82	85.29	72,937	+0.04(+0.05%)
Apr 05, 2023	85.54	85.54	84.72	85.25	41,034	-0.64(-0.75%)
Apr 04, 2023	87.92	87.93	85.44	85.89	83,130	-1.77(-2.02%)

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.