Indicators

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

98.84 -1.67 (-1.66%)

Streaming Delayed Price Updated: 3:40 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	50.07	50.39	49.76	50.15	21,102	+0.07(+0.14%)
Jul 28, 2016	50.13	50.16	50.01	50.09	23,967	-0.13(-0.26%)
Jul 27, 2016	50.32	50.35	49.94	50.22	22,012	+0.11(+0.22%)
Jul 26, 2016	49.92	50.13	49.74	50.11	61,424	+0.29(+0.58%)
Jul 25, 2016	49.85	49.98	49.75	49.82	26,472	-0.19(-0.37%)
Jul 22, 2016	49.71	50.08	49.57	50.00	32,163	+0.34(+0.69%)
Jul 21, 2016	49.91	50.07	49.54	49.66	43,144	-0.32(-0.63%)
Jul 20, 2016	49.72	50.10	49.64	49.98	35,386	+0.31(+0.63%)
Jul 19, 2016	49.89	49.97	49.60	49.66	80,002	-0.31(-0.62%)
Jul 18, 2016	49.99	50.17	49.84	49.97	45,351	+0.05(+0.11%)
Jul 15, 2016	50.17	50.17	49.82	49.92	19,649	+0.10(+0.19%)
Jul 14, 2016	50.20	50.21	49.82	49.82	100,291	+0.01(+0.02%)
Jul 13, 2016	50.14	50.14	49.65	49.81	60,394	-0.09(-0.18%)
Jul 12, 2016	49.58	50.09	49.52	49.91	33,616	+0.67(+1.36%)
Jul 11, 2016	48.99	49.28	48.95	49.23	73,399	+0.59(+1.21%)
Jul 08, 2016	48.06	48.71	47.55	48.65	53,283	+1.09(+2.29%)
Jul 07, 2016	47.71	47.82	47.31	47.55	51,892	+0.09(+0.19%)
Jul 06, 2016	47.06	47.53	46.92	47.46	153,774	+0.30(+0.64%)
Jul 05, 2016	47.62	47.62	46.90	47.16	32,702	-0.69(-1.44%)

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.