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 30, 2019	66.81	67.07	66.52	66.70	72,088	+0.05(+0.07%)
Sep 27, 2019	67.27	67.47	66.37	66.66	90,450	-0.38(-0.57%)
Sep 26, 2019	67.70	67.70	66.87	67.03	79,996	-0.74(-1.09%)
Sep 25, 2019	66.82	67.88	66.76	67.77	111,553	+0.84(+1.26%)
Sep 24, 2019	67.87	67.99	66.77	66.93	196,959	-0.81(-1.19%)
Sep 23, 2019	67.41	68.00	67.40	67.74	80,430	+0.09(+0.13%)
Sep 20, 2019	68.00	68.24	67.38	67.65	105,418	-0.34(-0.50%)
Sep 19, 2019	68.47	68.81	67.89	67.99	150,274	-0.30(-0.44%)
Sep 18, 2019	68.69	68.79	67.73	68.29	115,068	-0.44(-0.63%)
Sep 17, 2019	68.74	68.76	68.27	68.72	96,450	-0.18(-0.26%)
Sep 16, 2019	68.66	69.20	68.48	68.90	279,002	+0.25(+0.36%)
Sep 13, 2019	68.82	69.34	68.63	68.65	177,479	+0.08(+0.12%)
Sep 12, 2019	68.53	68.90	67.89	68.57	161,147	+0.01(+0.01%)
Sep 11, 2019	67.38	68.56	67.05	68.56	115,663	+1.38(+2.05%)
Sep 10, 2019	66.23	67.18	65.97	67.18	59,235	+0.82(+1.23%)
Sep 09, 2019	65.59	66.38	65.46	66.36	79,363	+0.95(+1.46%)
Sep 06, 2019	65.70	65.84	65.36	65.41	48,112	-0.14(-0.21%)
Sep 05, 2019	65.04	66.19	64.93	65.55	221,099	+1.30(+2.02%)
Sep 04, 2019	64.22	64.45	64.02	64.25	54,336	+0.60(+0.94%)

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.