Indicators

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

99.73 -0.78 (-0.78%)

Streaming Delayed Price Updated: 10:03 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	45.11	45.30	44.88	45.27	18,996	+0.15(+0.33%)
Jun 27, 2014	44.68	45.12	44.65	45.12	10,882	+0.33(+0.74%)
Jun 26, 2014	44.83	44.86	44.59	44.79	7,109	-0.10(-0.23%)
Jun 25, 2014	44.39	44.90	44.30	44.90	30,400	+0.29(+0.65%)
Jun 24, 2014	44.87	45.27	44.61	44.61	9,739	-0.34(-0.76%)
Jun 23, 2014	45.16	45.21	44.87	44.95	9,294	-0.09(-0.20%)
Jun 20, 2014	44.91	45.04	44.83	45.04	6,318	+0.12(+0.27%)
Jun 19, 2014	45.01	45.01	44.80	44.92	15,896	+0.24(+0.54%)
Jun 18, 2014	44.62	44.71	44.43	44.67	5,539	+0.01(+0.02%)
Jun 17, 2014	44.31	44.67	44.17	44.66	10,052	+0.39(+0.89%)
Jun 16, 2014	44.19	44.27	44.12	44.27	9,509	+0.04(+0.09%)
Jun 13, 2014	44.13	44.25	43.95	44.23	8,791	+0.22(+0.51%)
Jun 12, 2014	44.27	44.31	44.01	44.01	6,957	-0.42(-0.95%)
Jun 11, 2014	44.42	44.44	44.32	44.43	9,554	-0.20(-0.45%)
Jun 10, 2014	44.62	44.71	44.47	44.63	22,042	+0.19(+0.42%)
Jun 06, 2014	44.18	44.49	44.18	44.44	12,325	+0.40(+0.91%)
Jun 05, 2014	43.35	44.06	43.22	44.04	17,652	+0.82(+1.89%)
Jun 04, 2014	42.88	43.22	42.78	43.22	7,194	+0.21(+0.48%)
Jun 03, 2014	42.97	43.07	42.78	43.01	11,703	-0.10(-0.23%)

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.