Indicators

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

98.77 -1.52 (-1.52%)

Official Closing Price Updated: 4:10 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	99.93	99.93	98.69	99.11	35,763	-0.27(-0.27%)
May 27, 2021	98.96	99.65	98.96	99.38	33,903	+1.01(+1.03%)
May 26, 2021	96.91	98.43	96.91	98.37	36,660	+1.92(+1.99%)
May 25, 2021	97.88	97.94	96.40	96.45	23,453	-0.99(-1.02%)
May 24, 2021	97.51	97.85	96.93	97.44	32,003	+0.44(+0.45%)
May 21, 2021	97.47	97.80	96.96	97.00	29,362	+0.47(+0.49%)
May 20, 2021	96.39	96.78	95.38	96.53	33,849	+0.29(+0.30%)
May 19, 2021	95.35	96.28	94.46	96.24	48,160	-0.66(-0.68%)
May 18, 2021	98.07	98.32	96.90	96.90	32,743	-1.02(-1.04%)
May 17, 2021	97.19	97.96	96.58	97.92	41,310	+0.22(+0.22%)
May 14, 2021	96.63	97.79	96.53	97.71	41,345	+2.08(+2.17%)
May 13, 2021	93.71	95.91	93.71	95.63	74,398	+2.22(+2.38%)
May 12, 2021	95.79	96.13	93.31	93.41	103,001	-3.04(-3.16%)
May 11, 2021	95.12	96.69	94.90	96.45	79,646	-0.55(-0.56%)
May 10, 2021	99.11	99.29	97.00	97.00	84,028	-2.09(-2.10%)
May 07, 2021	98.02	99.13	97.95	99.08	35,668	+0.88(+0.90%)
May 06, 2021	97.74	98.22	96.47	98.20	62,742	+0.56(+0.57%)
May 05, 2021	98.00	98.22	97.02	97.64	36,231	+0.00(+0.00%)
May 04, 2021	97.70	97.95	96.74	97.64	43,489	-0.45(-0.46%)

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.