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 (%)
May 29, 2015	47.56	47.56	47.28	47.28	42,443	-0.28(-0.59%)
May 28, 2015	47.60	47.60	47.47	47.56	5,235	-0.12(-0.24%)
May 27, 2015	47.02	47.67	46.91	47.67	29,152	+0.60(+1.28%)
May 26, 2015	47.49	47.49	46.91	47.07	16,493	-0.54(-1.14%)
May 22, 2015	47.83	47.61	47.61	47.61	19,457	-0.25(-0.53%)
May 21, 2015	47.86	47.99	47.75	47.87	9,525	-0.02(-0.05%)
May 20, 2015	47.90	47.94	47.78	47.89	9,835	+0.03(+0.06%)
May 19, 2015	47.83	47.87	47.66	47.86	15,183	-0.00(-0.01%)
May 18, 2015	47.27	47.87	47.27	47.87	21,362	+0.49(+1.03%)
May 15, 2015	47.41	47.45	47.23	47.38	10,283	-0.07(-0.14%)
May 14, 2015	47.06	47.45	47.06	47.45	10,934	+0.50(+1.07%)
May 13, 2015	47.17	47.17	46.83	46.94	17,750	-0.02(-0.05%)
May 12, 2015	46.73	47.07	46.39	46.97	43,049	-0.14(-0.30%)
May 11, 2015	47.02	47.40	46.95	47.11	16,534	-0.01(-0.03%)
May 08, 2015	47.21	47.25	47.04	47.12	11,884	+0.31(+0.67%)
May 07, 2015	46.63	46.90	46.50	46.81	13,237	+0.30(+0.65%)
May 06, 2015	46.36	46.51	46.28	46.51	9,214	+0.07(+0.15%)
May 05, 2015	47.07	47.07	46.33	46.43	16,424	-0.56(-1.19%)
May 04, 2015	46.97	47.31	46.89	46.99	25,974	+0.12(+0.26%)

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.