Indicators

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

100.14 -0.42 (-0.42%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	35.22	35.22	35.02	35.10	13,054	+0.04(+0.10%)
Mar 27, 2013	34.88	35.09	34.76	35.06	4,215	+0.11(+0.32%)
Mar 26, 2013	34.95	34.95	34.95	34.95	447	+0.02(+0.06%)
Mar 25, 2013	35.08	35.23	34.80	34.93	3,334	+0.02(+0.06%)
Mar 22, 2013	34.97	34.98	34.89	34.90	3,394	+0.09(+0.26%)
Mar 21, 2013	34.90	35.03	34.68	34.81	66,275	-0.29(-0.82%)
Mar 20, 2013	35.02	35.10	35.02	35.10	6,445	+0.27(+0.77%)
Mar 19, 2013	35.02	35.07	34.58	34.83	11,549	-0.09(-0.26%)
Mar 18, 2013	34.80	35.06	34.80	34.92	63,660	-0.22(-0.62%)
Mar 15, 2013	35.12	35.21	35.05	35.14	19,047	+0.12(+0.34%)
Mar 14, 2013	34.82	35.02	34.82	35.02	4,086	+0.29(+0.84%)
Mar 13, 2013	34.55	34.73	34.52	34.73	2,791	+0.19(+0.54%)
Mar 12, 2013	34.62	34.68	34.54	34.54	2,538	-0.14(-0.40%)
Mar 11, 2013	34.64	34.68	34.63	34.68	5,163	-0.03(-0.10%)
Mar 08, 2013	34.51	34.72	34.51	34.71	9,985	+0.34(+0.98%)
Mar 07, 2013	34.31	34.39	34.24	34.38	8,019	+0.13(+0.38%)
Mar 06, 2013	34.25	34.30	34.18	34.25	19,493	+0.10(+0.29%)
Mar 05, 2013	34.09	34.23	34.09	34.15	9,073	+0.34(+1.02%)
Mar 04, 2013	33.77	33.80	33.54	33.80	20,081	-0.08(-0.25%)

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.