Indicators

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

98.77 -1.74 (-1.73%)

Streaming Delayed Price Updated: 3:01 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	28.78	28.82	28.78	28.82	1,382	-0.14(-0.49%)
May 23, 2011	28.88	28.97	28.88	28.97	784	-0.38(-1.28%)
May 20, 2011	29.52	29.52	29.34	29.34	2,764	-0.21(-0.70%)
May 19, 2011	29.51	29.55	29.51	29.55	950	+0.38(+1.29%)
May 18, 2011	29.17	29.17	29.17	29.17	1,565	+0.04(+0.15%)
May 17, 2011	29.01	29.14	29.01	29.13	3,488	-0.20(-0.68%)
May 16, 2011	29.44	29.66	29.33	29.33	26,477	-0.27(-0.92%)
May 13, 2011	29.96	29.96	29.56	29.60	17,053	-0.38(-1.28%)
May 12, 2011	29.49	30.00	29.49	29.98	1,118	+0.25(+0.83%)
May 11, 2011	30.06	30.06	29.59	29.74	11,949	-0.42(-1.41%)
May 10, 2011	29.88	30.16	29.88	30.16	37,279	+0.49(+1.64%)
May 09, 2011	29.32	29.69	29.32	29.68	58,371	+0.18(+0.62%)
May 06, 2011	29.56	29.65	29.49	29.49	7,069	-0.10(-0.35%)
May 05, 2011	29.22	29.63	29.20	29.60	4,316	+0.12(+0.41%)
May 04, 2011	29.59	29.59	29.48	29.48	675	-0.18(-0.61%)
May 03, 2011	29.99	29.99	29.57	29.65	10,399	-0.53(-1.75%)

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.