Indicators

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

100.51 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	90.27	91.00	90.04	90.88	74,604	+0.81(+0.90%)
Jul 28, 2022	89.24	90.16	88.29	90.07	69,375	+1.16(+1.30%)
Jul 27, 2022	87.50	89.20	87.26	88.91	106,770	+1.94(+2.23%)
Jul 26, 2022	87.07	87.35	86.67	86.98	55,752	-0.39(-0.44%)
Jul 25, 2022	87.09	87.63	86.63	87.36	57,217	+0.55(+0.64%)
Jul 22, 2022	87.85	87.89	86.07	86.81	71,952	-0.79(-0.90%)
Jul 21, 2022	86.97	87.60	86.10	87.60	104,412	+0.19(+0.22%)
Jul 20, 2022	86.18	87.48	86.14	87.41	103,889	+1.24(+1.44%)
Jul 19, 2022	84.26	86.31	84.26	86.18	65,280	+2.90(+3.48%)
Jul 18, 2022	84.18	84.59	83.05	83.28	124,280	+0.02(+0.03%)
Jul 15, 2022	82.56	83.40	81.67	83.25	68,851	+1.70(+2.09%)
Jul 14, 2022	81.10	81.64	80.45	81.55	167,348	-0.72(-0.88%)
Jul 13, 2022	81.49	82.62	81.27	82.27	95,762	-0.20(-0.25%)
Jul 12, 2022	82.48	83.27	82.12	82.48	94,596	-0.14(-0.17%)
Jul 11, 2022	83.27	83.47	82.43	82.62	2,225,048	-1.19(-1.42%)
Jul 08, 2022	83.84	84.28	83.15	83.81	44,312	-0.15(-0.17%)
Jul 07, 2022	83.19	84.08	83.19	83.96	71,658	+1.43(+1.73%)
Jul 06, 2022	83.34	83.39	81.78	82.53	87,744	-0.88(-1.05%)
Jul 05, 2022	82.14	83.41	81.27	83.41	106,440	+0.12(+0.14%)

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.