Indicators

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

97.01 +0.67 (+0.70%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	96.56	97.33	96.36	97.01	52,040	+0.67(+0.70%)
Apr 25, 2024	95.93	96.45	95.12	96.34	75,186	-0.57(-0.59%)
Apr 24, 2024	97.20	97.30	96.39	96.91	148,614	-0.29(-0.30%)
Apr 23, 2024	95.59	97.58	95.52	97.20	249,802	+1.56(+1.63%)
Apr 22, 2024	95.05	96.05	94.60	95.64	55,185	+0.85(+0.90%)
Apr 19, 2024	93.54	94.92	93.54	94.79	102,072	+0.75(+0.80%)
Apr 18, 2024	94.01	95.07	93.57	94.04	83,626	+0.35(+0.37%)
Apr 17, 2024	95.20	95.28	93.69	93.69	89,994	-0.96(-1.01%)
Apr 16, 2024	94.60	95.01	93.76	94.65	143,903	-0.44(-0.46%)
Apr 15, 2024	96.45	96.85	94.61	95.09	103,956	-0.92(-0.96%)
Apr 12, 2024	96.84	97.30	95.54	96.01	126,561	-1.35(-1.39%)
Apr 11, 2024	97.43	97.68	96.49	97.36	71,884	+0.46(+0.47%)
Apr 10, 2024	98.00	98.11	96.48	96.90	123,783	-3.11(-3.11%)
Apr 09, 2024	99.83	100.22	99.15	100.01	59,139	+0.48(+0.48%)
Apr 08, 2024	99.45	99.77	99.10	99.53	64,068	+0.70(+0.71%)
Apr 05, 2024	98.33	99.15	98.14	98.83	74,508	+0.44(+0.45%)
Apr 04, 2024	100.17	100.45	98.19	98.39	108,923	-0.81(-0.82%)
Apr 03, 2024	98.36	99.48	98.35	99.20	72,710	+0.53(+0.54%)
Apr 02, 2024	99.60	99.60	98.12	98.67	99,034	-1.81(-1.80%)

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.