Indicators

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

96.32 -1.59 (-1.62%)

Official Closing Price Updated: 6:30 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	31.29	31.34	31.26	31.27	10,332	-0.12(-0.37%)
Sep 27, 2012	31.36	31.46	31.35	31.38	62,444	+0.41(+1.33%)
Sep 26, 2012	31.37	31.37	30.97	30.97	3,904	-0.79(-2.48%)
Sep 25, 2012	31.79	31.80	31.74	31.76	1,612	+0.07(+0.22%)
Sep 24, 2012	31.66	31.90	31.66	31.69	1,420	-0.15(-0.47%)
Sep 21, 2012	32.03	32.03	31.84	31.84	2,699	+0.10(+0.32%)
Sep 20, 2012	31.78	31.78	31.70	31.74	2,907	-0.19(-0.60%)
Sep 19, 2012	32.01	32.05	31.93	31.93	1,932	-0.12(-0.36%)
Sep 18, 2012	32.05	32.13	31.99	32.05	7,548	+0.01(+0.03%)
Sep 17, 2012	32.21	32.21	32.04	32.04	6,691	-0.30(-0.91%)
Sep 14, 2012	32.10	32.44	32.10	32.33	10,090	+0.26(+0.82%)
Sep 13, 2012	31.64	32.18	31.64	32.07	9,592	+0.47(+1.50%)
Sep 12, 2012	31.58	31.60	31.51	31.59	2,668	+0.05(+0.16%)
Sep 11, 2012	31.48	31.71	31.48	31.55	64,928	+0.08(+0.26%)
Sep 10, 2012	31.59	31.65	31.46	31.46	16,833	-0.08(-0.26%)
Sep 07, 2012	31.58	31.58	31.55	31.55	1,198	+0.19(+0.60%)
Sep 06, 2012	31.12	31.38	30.97	31.36	5,356	+0.58(+1.88%)
Sep 05, 2012	30.87	30.87	30.78	30.78	5,425	-0.05(-0.16%)

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.