Indicators

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

99.23 -0.68 (-0.68%)

Official Closing Price Updated: 8:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	28.10	28.61	28.09	28.49	18,728	-0.15(-0.52%)
Jul 28, 2011	28.60	28.91	28.59	28.64	34,068	-0.13(-0.47%)
Jul 27, 2011	29.13	29.16	28.77	28.77	15,814	-0.71(-2.39%)
Jul 26, 2011	29.60	29.60	29.46	29.48	12,600	-0.42(-1.41%)
Jul 25, 2011	29.54	29.90	29.54	29.90	5,591	-0.14(-0.47%)
Jul 22, 2011	30.04	30.04	30.04	30.04	19,235	+0.01(+0.04%)
Jul 21, 2011	29.77	30.07	29.75	30.03	10,021	+0.29(+0.98%)
Jul 20, 2011	29.83	29.83	29.56	29.73	34,730	-0.08(-0.28%)
Jul 19, 2011	29.52	29.82	29.48	29.82	6,637	+0.66(+2.26%)
Jul 18, 2011	29.48	29.48	29.16	29.16	3,412	-0.35(-1.19%)
Jul 15, 2011	29.48	29.51	29.48	29.51	744	+0.11(+0.36%)
Jul 14, 2011	30.00	30.00	29.40	29.40	4,016	-0.57(-1.89%)
Jul 13, 2011	29.86	29.97	29.81	29.97	2,677	+0.23(+0.76%)
Jul 12, 2011	29.74	29.74	29.74	29.74	335	-0.10(-0.34%)
Jul 11, 2011	29.96	29.98	29.85	29.85	6,038	-0.44(-1.45%)
Jul 08, 2011	30.24	30.28	30.24	30.28	950	+0.25(+0.85%)
Jul 06, 2011	30.00	30.03	30.03	30.03	11,405	-0.07(-0.24%)
Jul 05, 2011	29.83	30.10	29.81	30.10	1,341	+0.17(+0.57%)

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.