Indicators

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

99.47 +0.40 (+0.40%)

Streaming Delayed Price Updated: 10:42 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	61.86	62.05	61.74	61.96	50,341	+0.15(+0.24%)
Sep 28, 2017	61.57	61.87	61.30	61.82	39,670	+0.20(+0.32%)
Sep 27, 2017		61.76	60.54	61.62	120,868	+1.26(+2.08%)
Sep 26, 2017	60.23	60.59	60.20	60.36	36,341	+0.30(+0.49%)
Sep 25, 2017	59.90	60.16	59.66	60.07	62,445	+0.18(+0.30%)
Sep 22, 2017	59.49	59.93	59.49	59.89	49,544	+0.41(+0.69%)
Sep 21, 2017	59.61	59.68	59.39	59.48	43,710	-0.03(-0.05%)
Sep 20, 2017	59.44	59.60	59.27	59.50	56,133	+0.20(+0.33%)
Sep 19, 2017	59.48	59.48	59.21	59.31	41,123	-0.07(-0.12%)
Sep 18, 2017	59.03	59.52	59.03	59.38	56,648	+0.47(+0.80%)
Sep 15, 2017	58.48	58.91	58.48	58.90	58,405	+0.34(+0.58%)
Sep 14, 2017	58.54	58.66	58.43	58.57	29,537	-0.10(-0.17%)
Sep 13, 2017	58.37	58.72	58.35	58.67	19,634	+0.22(+0.38%)
Sep 12, 2017	58.16	58.50	58.16	58.44	35,444	+0.42(+0.73%)
Sep 11, 2017	57.88	58.12	57.88	58.02	49,292	+0.59(+1.03%)
Sep 08, 2017	57.20	57.60	57.09	57.43	45,856	+0.10(+0.17%)
Sep 07, 2017	57.52	57.63	57.12	57.33	35,418	-0.16(-0.27%)
Sep 06, 2017	57.66	57.68	57.34	57.49	36,886	+0.14(+0.25%)
Sep 05, 2017	57.94	58.00	57.14	57.35	80,371	-0.59(-1.02%)

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.