Indicators

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

99.84 +0.77 (+0.78%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	40.20	40.32	40.20	40.31	8,442	+0.01(+0.03%)
Sep 26, 2013	40.41	40.46	40.22	40.30	4,696	-0.01(-0.02%)
Sep 25, 2013	40.39	40.40	40.23	40.30	4,920	-0.29(-0.71%)
Sep 24, 2013	40.22	40.62	40.19	40.59	20,729	+0.38(+0.93%)
Sep 23, 2013	40.23	40.23	39.98	40.22	9,516	+0.04(+0.10%)
Sep 20, 2013	40.34	40.35	40.17	40.18	13,852	-0.09(-0.23%)
Sep 19, 2013	40.41	40.41	40.21	40.27	70,359	-0.13(-0.31%)
Sep 18, 2013	39.78	40.42	39.69	40.39	6,416	+0.50(+1.24%)
Sep 17, 2013	39.64	39.90	39.64	39.90	10,504	+0.26(+0.65%)
Sep 16, 2013	39.50	39.79	39.64	39.64	18,627	+0.14(+0.36%)
Sep 13, 2013	39.42	39.55	39.27	39.50	15,315	+0.17(+0.44%)
Sep 12, 2013	39.58	39.58	39.32	39.32	6,092	-0.21(-0.52%)
Sep 11, 2013	39.49	39.65	39.46	39.53	6,933	+0.07(+0.17%)
Sep 10, 2013	39.37	39.48	39.34	39.46	46,800	+0.37(+0.95%)
Sep 09, 2013	38.73	39.10	38.73	39.09	5,508	+0.38(+0.97%)
Sep 06, 2013	38.71	38.72	38.27	38.71	43,805	+0.13(+0.32%)
Sep 05, 2013	38.52	38.65	38.47	38.59	3,457	+0.17(+0.44%)
Sep 04, 2013	38.19	38.48	38.19	38.42	7,778	+0.22(+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.