Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2011 24.00 24.17 23.63 23.63 9,858 -0.65(-2.67%)
Sep 29, 2011 24.40 24.43 23.66 24.27 13,642 +0.40(+1.67%)
Sep 28, 2011 24.77 24.78 23.88 23.88 23,185 -0.88(-3.54%)
Sep 27, 2011 24.73 25.32 24.66 24.75 34,515 +0.60(+2.48%)
Sep 26, 2011 23.92 24.15 23.51 24.15 22,747 +0.44(+1.87%)
Sep 23, 2011 23.48 23.79 23.39 23.71 18,909 +0.36(+1.53%)
Sep 22, 2011 23.54 23.80 23.18 23.35 22,968 -1.06(-4.32%)
Sep 21, 2011 25.04 25.11 24.41 24.41 26,812 -0.65(-2.59%)
Sep 20, 2011 25.52 25.66 25.04 25.06 15,655 -0.43(-1.70%)
Sep 19, 2011 25.28 25.65 25.17 25.49 36,702 -0.32(-1.23%)
Sep 16, 2011 26.00 26.06 25.72 25.81 25,019 -0.04(-0.14%)
Sep 15, 2011 25.67 25.88 25.36 25.84 21,186 +0.21(+0.84%)
Sep 14, 2011 25.26 25.85 24.84 25.63 36,454 +0.56(+2.25%)
Sep 13, 2011 24.83 25.13 24.63 25.07 58,879 +0.42(+1.72%)
Sep 12, 2011 24.15 24.64 24.14 24.64 41,175 +0.13(+0.55%)
Sep 09, 2011 24.90 24.99 24.28 24.51 24,849 -0.75(-2.97%)
Sep 08, 2011 25.51 25.74 25.16 25.26 14,447 -0.46(-1.77%)
Sep 07, 2011 25.15 25.71 25.12 25.71 19,508 +0.91(+3.66%)
Sep 06, 2011 24.00 24.81 24.00 24.81 50,577 +0.01(+0.04%)
Sep 02, 2011 25.18 25.38 24.73 24.80 13,094 -0.93(-3.60%)
Sep 01, 2011 26.19 26.58 25.63 25.72 22,241 -0.56(-2.14%)
Aug 31, 2011 26.46 26.70 26.05 26.29 29,427 -0.07(-0.25%)
Aug 30, 2011 26.00 26.47 25.80 26.35 30,415 +0.17(+0.65%)
Aug 29, 2011 25.53 26.18 25.53 26.18 15,655 +1.13(+4.52%)
Aug 26, 2011 24.39 25.06 24.16 25.05 21,680 +0.55(+2.24%)
Aug 25, 2011 25.39 25.46 24.40 24.50 33,730 -0.61(-2.44%)
Aug 24, 2011 24.73 25.28 24.61 25.12 35,454 +0.34(+1.37%)
Aug 23, 2011 23.77 24.81 23.60 24.78 38,259 +1.15(+4.86%)
Aug 22, 2011 24.17 24.17 23.47 23.63 14,438 -0.06(-0.25%)
Aug 19, 2011 23.58 24.31 23.28 23.68 23,594 -0.37(-1.52%)
Aug 18, 2011 24.49 24.49 23.95 24.05 6,988 -1.35(-5.30%)
Aug 17, 2011 25.75 25.79 25.25 25.40 15,724 -0.15(-0.59%)
Aug 16, 2011 25.51 25.69 25.22 25.55 43,657 -0.38(-1.45%)
Aug 15, 2011 25.53 25.92 25.53 25.92 57,671 +0.72(+2.86%)
Aug 12, 2011 25.25 25.44 24.88 25.20 24,187 +0.16(+0.64%)
Aug 11, 2011 24.10 25.04 24.10 25.04 21,089 +0.90(+3.72%)
Aug 10, 2011 24.44 24.89 24.15 24.15 5,099 -0.61(-2.46%)
Aug 09, 2011 25.02 24.75 23.89 24.75 42,714 +0.04(+0.14%)
Aug 08, 2011 25.02 25.36 24.65 24.72 3,531 -1.52(-5.79%)
Aug 05, 2011 26.62 26.62 25.70 26.24 8,158 +0.01(+0.05%)
Aug 04, 2011 27.19 27.30 26.22 26.22 4,732 -1.39(-5.05%)
Aug 03, 2011 27.34 27.62 27.19 27.62 5,718 +0.07(+0.26%)
Aug 02, 2011 28.49 28.49 27.55 27.55 2,996 -0.70(-2.47%)
Aug 01, 2011 28.99 28.99 28.18 28.25 13,183 -0.25(-0.86%)
Jul 29, 2011 28.10 28.61 28.09 28.49 18,728 -0.15(-0.52%)
Jul 28, 2011 28.60 28.91 28.59 28.64 34,068 -0.13(-0.47%)
Jul 27, 2011 29.13 29.16 28.77 28.77 15,814 -0.71(-2.39%)
Jul 26, 2011 29.60 29.60 29.46 29.48 12,600 -0.42(-1.41%)
Jul 25, 2011 29.54 29.90 29.54 29.90 5,591 -0.14(-0.47%)
Jul 22, 2011 30.04 30.04 30.04 30.04 19,235 +0.01(+0.04%)
Jul 21, 2011 29.77 30.07 29.75 30.03 10,021 +0.29(+0.98%)
Jul 20, 2011 29.83 29.83 29.56 29.73 34,730 -0.08(-0.28%)
Jul 19, 2011 29.52 29.82 29.48 29.82 6,637 +0.66(+2.26%)
Jul 18, 2011 29.48 29.48 29.16 29.16 3,412 -0.35(-1.19%)
Jul 15, 2011 29.48 29.51 29.48 29.51 744 +0.11(+0.36%)
Jul 14, 2011 30.00 30.00 29.40 29.40 4,016 -0.57(-1.89%)
Jul 13, 2011 29.86 29.97 29.81 29.97 2,677 +0.23(+0.76%)
Jul 12, 2011 29.74 29.74 29.74 29.74 335 -0.10(-0.34%)
Jul 11, 2011 29.96 29.98 29.85 29.85 6,038 -0.44(-1.45%)
Jul 08, 2011 30.24 30.28 30.24 30.28 950 +0.25(+0.85%)
Jul 06, 2011 30.00 30.03 30.03 30.03 11,405 -0.07(-0.24%)
Jul 05, 2011 29.83 30.10 29.81 30.10 1,341 +0.17(+0.57%)
Jul 01, 2011 29.84 29.93 29.84 29.93 11,408 +0.49(+1.66%)
Jun 30, 2011 29.25 29.48 29.25 29.44 20,702 +0.33(+1.12%)
Jun 29, 2011 29.09 29.15 29.08 29.12 9,690 +0.19(+0.66%)
Jun 28, 2011 28.71 28.97 28.64 28.93 33,712 +0.34(+1.17%)
Jun 27, 2011 28.34 28.62 28.29 28.59 4,607 +0.36(+1.28%)
Jun 23, 2011 27.97 28.23 28.23 28.23 670 -0.28(-0.99%)
Jun 22, 2011 28.50 28.51 28.50 28.51 1,565 -0.18(-0.62%)
Jun 21, 2011 28.63 28.71 28.63 28.69 18,871 +0.77(+2.77%)
Jun 17, 2011 27.91 27.91 27.91 27.91 1,118 +0.00(+0.01%)
Jun 16, 2011 27.84 28.06 27.84 27.91 1,279 +0.02(+0.06%)
Jun 15, 2011 27.90 27.91 27.87 27.90 2,236 +0.20(+0.73%)
Jun 13, 2011 27.80 27.70 27.70 27.70 2,012 -0.00(-0.02%)
Jun 10, 2011 27.70 27.78 27.69 27.70 21,959 -0.50(-1.76%)
Jun 09, 2011 28.02 28.20 28.02 28.20 2,012 +0.01(+0.03%)
Jun 08, 2011 28.19 28.19 28.19 28.19 447 -0.32(-1.13%)
Jun 07, 2011 28.43 28.51 28.36 28.51 1,646 +0.27(+0.95%)
Jun 06, 2011 28.59 28.63 28.24 28.24 10,904 -0.87(-2.98%)
Jun 02, 2011 29.11 29.11 29.11 29.11 0 +0.29(+1.00%)
May 24, 2011 28.78 28.82 28.78 28.82 1,382 -0.14(-0.49%)
May 23, 2011 28.88 28.97 28.88 28.97 784 -0.38(-1.28%)
May 20, 2011 29.52 29.52 29.34 29.34 2,764 -0.21(-0.70%)
May 19, 2011 29.51 29.55 29.51 29.55 950 +0.38(+1.29%)
May 18, 2011 29.17 29.17 29.17 29.17 1,565 +0.04(+0.15%)
May 17, 2011 29.01 29.14 29.01 29.13 3,488 -0.20(-0.68%)
May 16, 2011 29.44 29.66 29.33 29.33 26,477 -0.27(-0.92%)
May 13, 2011 29.96 29.96 29.56 29.60 17,053 -0.38(-1.28%)
May 12, 2011 29.49 30.00 29.49 29.98 1,118 +0.25(+0.83%)
May 11, 2011 30.06 30.06 29.59 29.74 11,949 -0.42(-1.41%)
May 10, 2011 29.88 30.16 29.88 30.16 37,279 +0.49(+1.64%)
May 09, 2011 29.32 29.69 29.32 29.68 58,371 +0.18(+0.62%)
May 06, 2011 29.56 29.65 29.49 29.49 7,069 -0.10(-0.35%)
May 05, 2011 29.22 29.63 29.20 29.60 4,316 +0.12(+0.41%)
May 04, 2011 29.59 29.59 29.48 29.48 675 -0.18(-0.61%)
May 03, 2011 29.99 29.99 29.57 29.65 10,399 -0.53(-1.75%)
May 02, 2011 30.18 30.44 30.18 30.18 1,959 -0.09(-0.28%)
Apr 28, 2011 30.27 30.27 30.27 30.27 0 +0.09(+0.31%)
Apr 27, 2011 29.97 30.17 29.90 30.17 4,553 +0.27(+0.91%)
Apr 26, 2011 29.52 29.99 29.52 29.90 11,262 +0.41(+1.37%)
Apr 25, 2011 29.45 29.49 29.45 29.49 2,453 -0.11(-0.37%)
Apr 21, 2011 29.60 29.60 29.42 29.60 20,309 +0.27(+0.93%)
Apr 20, 2011 29.29 29.35 29.27 29.33 4,640 +0.51(+1.75%)
Apr 19, 2011 28.98 28.98 28.71 28.83 7,590 -0.08(-0.26%)
Apr 18, 2011 28.90 28.90 28.90 28.90 228 -0.36(-1.24%)
Apr 15, 2011 29.04 29.27 28.86 29.27 6,534 +0.62(+2.15%)
Apr 13, 2011 28.65 28.65 28.65 28.65 0 -0.25(-0.88%)
Apr 12, 2011 29.07 29.09 28.90 28.90 6,031 -0.26(-0.88%)
Apr 11, 2011 29.34 29.42 29.16 29.16 3,417 -0.13(-0.44%)
Apr 08, 2011 29.57 29.57 29.29 29.29 559 -0.66(-2.20%)
Apr 07, 2011 29.87 29.95 29.71 29.94 24,549 +0.08(+0.26%)
Apr 05, 2011 29.87 29.87 29.87 29.87 0 +0.16(+0.53%)
Apr 04, 2011 29.73 29.77 29.66 29.71 12,264 -0.07(-0.25%)
Apr 01, 2011 29.81 29.81 29.78 29.78 559 +0.27(+0.92%)
Mar 31, 2011 29.41 29.51 29.41 29.51 3,162 +0.22(+0.76%)
Mar 30, 2011 29.13 29.29 29.13 29.29 3,220 +0.26(+0.89%)
Mar 29, 2011 28.77 29.03 28.76 29.03 4,472 +0.28(+0.98%)
Mar 28, 2011 28.93 28.93 28.74 28.75 15,333 -0.14(-0.47%)
Mar 25, 2011 29.10 29.11 28.88 28.88 6,181 +0.36(+1.28%)
Mar 24, 2011 28.52 28.52 28.44 28.52 10,052 +0.07(+0.24%)
Mar 23, 2011 28.22 28.47 28.11 28.45 7,418 +0.07(+0.25%)
Mar 22, 2011 28.38 28.38 28.38 28.38 2,140 +0.05(+0.18%)
Mar 21, 2011 28.33 28.33 28.33 28.33 3,041 +0.48(+1.74%)
Mar 18, 2011 27.84 27.85 27.84 27.84 7,069 +0.24(+0.87%)
Mar 17, 2011 27.66 27.86 27.58 27.60 19,477 +0.11(+0.41%)
Mar 16, 2011 27.50 27.55 27.44 27.49 19,857 -0.21(-0.74%)
Mar 15, 2011 27.91 27.91 27.70 27.70 6,933 -0.21(-0.77%)
Mar 14, 2011 27.89 27.94 27.86 27.91 6,038 -0.08(-0.27%)
Mar 11, 2011 27.99 27.99 27.93 27.99 1,968 -0.34(-1.21%)
Mar 10, 2011 28.17 28.33 28.17 28.33 1,158 -0.50(-1.74%)
Mar 09, 2011 28.83 28.83 28.83 28.83 223 +0.41(+1.43%)
Mar 07, 2011 28.42 28.42 28.42 28.42 0 -0.35(-1.21%)
Mar 04, 2011 28.57 28.77 28.57 28.77 1,118 +0.56(+1.98%)
Mar 02, 2011 28.21 28.21 28.21 28.21 0 +0.04(+0.16%)
Mar 01, 2011 28.60 28.60 28.17 28.17 782 -0.50(-1.74%)
Feb 28, 2011 28.82 28.82 28.66 28.67 2,012 +0.40(+1.43%)
Feb 25, 2011 28.26 28.26 28.26 28.26 894 +0.22(+0.78%)
Feb 24, 2011 27.80 28.04 27.79 28.04 4,920 +0.07(+0.25%)
Feb 23, 2011 27.97 27.97 27.97 27.97 335 -0.41(-1.46%)
Feb 22, 2011 28.93 28.93 28.39 28.39 6,854 -0.70(-2.41%)
Feb 18, 2011 29.17 29.21 29.08 29.09 9,180 -0.13(-0.44%)
Feb 17, 2011 28.93 29.22 28.93 29.22 28,973 +0.35(+1.20%)
Feb 16, 2011 28.87 28.87 28.87 28.87 295 +0.20(+0.70%)
Feb 15, 2011 28.72 28.77 28.67 28.67 3,298 -0.12(-0.43%)
Feb 14, 2011 28.77 28.81 28.77 28.80 1,610 +0.08(+0.27%)
Feb 11, 2011 28.66 28.72 28.66 28.72 670 +0.32(+1.11%)
Feb 10, 2011 28.20 28.40 28.20 28.40 1,355 +0.22(+0.77%)
Feb 09, 2011 28.37 28.37 28.18 28.18 4,866 -0.16(-0.58%)
Feb 08, 2011 28.29 28.35 28.18 28.35 1,022 -0.01(-0.04%)
Feb 07, 2011 28.19 28.36 28.19 28.36 3,578 +0.43(+1.55%)
Feb 04, 2011 27.92 27.93 27.92 27.92 9,393 -0.02(-0.08%)
Feb 03, 2011 27.83 27.95 27.60 27.95 8,364 -0.07(-0.26%)
Feb 01, 2011 27.72 28.02 28.02 28.02 894 +0.43(+1.54%)
Jan 31, 2011 27.38 27.59 27.31 27.59 13,866 +0.30(+1.10%)
Jan 28, 2011 27.85 27.85 27.29 27.29 88,116 -0.66(-2.35%)
Jan 27, 2011 27.89 28.02 27.74 27.95 18,562 +0.15(+0.55%)
Jan 26, 2011 27.39 27.88 27.35 27.80 33,155 +0.51(+1.88%)
Jan 25, 2011 27.22 27.29 27.22 27.28 23,527 +0.16(+0.58%)
Jan 24, 2011 27.17 27.17 27.07 27.13 2,012 -0.25(-0.92%)
Jan 20, 2011 27.35 27.38 27.38 27.38 11,182 -0.03(-0.11%)
Jan 19, 2011 28.06 28.10 27.41 27.41 10,958 -0.58(-2.08%)
Jan 18, 2011 28.06 28.06 27.93 27.99 2,831 +0.06(+0.21%)
Jan 14, 2011 27.83 27.93 27.83 27.93 738 +0.12(+0.42%)
Jan 13, 2011 27.76 27.91 27.76 27.82 4,522 +0.01(+0.03%)
Jan 12, 2011 27.80 27.87 27.80 27.81 2,952 +0.34(+1.25%)
Jan 11, 2011 27.64 27.64 27.46 27.46 2,372 -0.11(-0.40%)
Jan 10, 2011 27.20 27.59 27.20 27.57 5,367 +0.13(+0.48%)
Jan 07, 2011 27.64 27.64 27.16 27.44 8,856 -0.23(-0.81%)
Jan 06, 2011 27.73 27.73 27.64 27.67 2,062 +0.13(+0.46%)
Jan 05, 2011 27.42 27.54 27.40 27.54 14,698 +0.04(+0.13%)
Jan 04, 2011 28.04 28.04 27.36 27.50 2,965 -0.55(-1.96%)
Jan 03, 2011 28.07 28.07 28.05 28.05 2,963 +0.40(+1.44%)
Dec 31, 2010 27.63 27.66 27.63 27.66 2,558 -0.08(-0.31%)
Dec 30, 2010 27.76 27.79 27.74 27.74 3,086 -0.05(-0.18%)
Dec 29, 2010 27.73 27.79 27.73 27.79 1,954 +0.16(+0.59%)
Dec 28, 2010 27.77 27.77 27.63 27.63 2,509 -0.16(-0.59%)
Dec 27, 2010 27.64 27.80 27.54 27.79 2,124 -0.05(-0.17%)
Dec 23, 2010 27.93 27.93 27.84 27.84 7,425 -0.05(-0.19%)
Dec 22, 2010 27.89 27.89 27.88 27.89 2,012 +0.04(+0.13%)
Dec 21, 2010 27.76 27.90 27.73 27.85 6,772 +0.13(+0.45%)
Dec 20, 2010 27.70 27.73 27.57 27.73 2,303 +0.47(+1.72%)
Dec 17, 2010 27.26 27.26 27.26 27.26 1,118 -0.07(-0.24%)
Dec 16, 2010 27.11 27.36 27.11 27.32 8,666 +0.15(+0.55%)
Dec 15, 2010 27.19 27.19 27.12 27.17 2,527 +0.02(+0.07%)
Dec 14, 2010 27.29 27.29 27.15 27.15 10,714 -0.06(-0.23%)
Dec 13, 2010 27.40 27.40 27.22 27.22 2,817 +0.24(+0.88%)
Dec 10, 2010 27.09 27.09 26.97 26.98 5,814 -0.02(-0.08%)
Dec 09, 2010 26.92 27.00 26.92 27.00 2,616 +0.04(+0.15%)
Dec 08, 2010 27.04 27.08 26.94 26.96 15,878 -0.06(-0.23%)
Dec 07, 2010 27.08 27.08 27.02 27.02 17,176 +0.25(+0.94%)
Dec 06, 2010 26.61 26.81 26.56 26.77 22,203 +0.20(+0.74%)
Dec 03, 2010 26.36 26.58 26.36 26.58 4,025 +0.19(+0.71%)
Dec 02, 2010 26.24 26.39 26.24 26.39 3,473 +0.80(+3.13%)
Dec 01, 2010 25.59 25.59 25.59 25.59 223 +0.00(+0.00%)
Nov 30, 2010 25.50 25.75 25.41 25.59 34,607 -0.24(-0.92%)
Nov 29, 2010 25.56 25.88 25.42 25.83 8,722 -0.03(-0.12%)
Nov 26, 2010 25.91 25.93 25.86 25.86 1,274 +0.59(+2.35%)
Nov 23, 2010 25.26 25.26 25.26 25.26 0 -0.28(-1.09%)
Nov 22, 2010 25.40 25.54 25.40 25.54 2,460 +0.06(+0.22%)
Nov 19, 2010 25.22 25.48 25.22 25.48 1,341 +0.07(+0.27%)
Nov 18, 2010 25.30 25.42 25.30 25.42 447 +0.48(+1.93%)
Nov 17, 2010 24.86 24.93 24.86 24.93 1,429 -0.55(-2.17%)
Nov 15, 2010 25.49 25.49 25.49 25.49 0 -0.06(-0.25%)
Nov 12, 2010 25.55 25.55 25.55 25.55 1,118 -0.25(-0.97%)
Nov 11, 2010 25.67 25.80 25.67 25.80 9,616 -0.00(-0.02%)
Nov 10, 2010 25.73 25.80 25.71 25.80 14,984 +0.29(+1.14%)
Nov 09, 2010 25.93 25.93 25.51 25.51 11,316 -0.40(-1.55%)
Nov 08, 2010 25.78 25.92 25.78 25.92 2,131 -0.06(-0.22%)
Nov 05, 2010 25.93 25.97 25.93 25.97 3,933 +0.35(+1.35%)
Nov 04, 2010 25.63 25.63 25.63 25.63 670 +0.63(+2.51%)
Nov 03, 2010 25.08 25.08 25.00 25.00 19,233 +0.01(+0.05%)
Nov 02, 2010 24.80 25.05 24.79 24.99 25,674 +0.59(+2.44%)
Nov 01, 2010 24.97 24.97 24.39 24.39 447 -0.38(-1.53%)
Oct 29, 2010 24.60 24.77 24.60 24.77 4,835 +0.16(+0.65%)
Oct 28, 2010 24.82 24.84 24.54 24.61 11,405 -0.14(-0.58%)
Oct 27, 2010 24.77 24.77 24.75 24.75 1,789 -0.17(-0.66%)
Oct 25, 2010 24.99 25.16 24.89 24.92 23,706 +0.21(+0.85%)
Oct 22, 2010 24.70 24.71 24.70 24.71 6,709 +0.31(+1.28%)
Oct 21, 2010 24.80 24.80 24.40 24.40 15,655 -0.38(-1.52%)
Oct 20, 2010 24.73 24.77 24.70 24.77 12,076 -0.04(-0.18%)
Oct 18, 2010 24.81 24.82 24.82 24.82 1,118 +0.03(+0.13%)
Oct 15, 2010 24.86 24.88 24.78 24.78 1,565 +0.08(+0.31%)
Oct 14, 2010 24.79 24.80 24.71 24.71 2,460 -0.13(-0.54%)
Oct 13, 2010 24.52 24.98 24.52 24.84 4,562 +0.35(+1.44%)
Oct 12, 2010 24.20 24.49 24.04 24.49 7,156 +0.13(+0.53%)
Oct 11, 2010 24.35 24.42 24.34 24.36 44,729 +0.02(+0.07%)
Oct 08, 2010 24.34 24.34 23.96 24.34 35,559 +0.20(+0.81%)
Oct 06, 2010 24.15 24.15 24.15 24.15 2,236 +0.00(+0.00%)
Oct 05, 2010 23.71 24.15 23.71 24.15 9,840 +0.34(+1.45%)
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.