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 )

101.04 +0.80 (+0.80%)
Streaming Delayed Price Updated: 10:40 AM EDT, May 14, 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 (%)
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%)
Oct 01, 2010 23.84 23.80 23.80 23.80 3,801 +0.11(+0.45%)
Sep 30, 2010 24.00 24.00 23.67 23.69 23,102 -0.10(-0.41%)
Sep 29, 2010 23.77 23.88 23.65 23.79 41,150 +0.01(+0.06%)
Sep 28, 2010 23.26 23.78 23.19 23.78 74,921 +0.26(+1.10%)
Sep 27, 2010 23.52 23.62 23.48 23.52 22,364 -0.06(-0.27%)
Sep 24, 2010 23.25 23.58 23.25 23.58 12,971 +0.32(+1.38%)
Sep 23, 2010 23.03 23.26 23.03 23.26 2,079 +0.11(+0.49%)
Sep 22, 2010 23.30 23.30 23.09 23.15 9,057 -0.35(-1.48%)
Sep 21, 2010 23.47 23.56 23.45 23.50 9,393 -0.02(-0.10%)
Sep 20, 2010 23.30 23.52 23.28 23.52 28,740 +0.57(+2.49%)
Sep 17, 2010 22.95 23.03 22.71 22.95 33,913 -0.05(-0.21%)
Sep 14, 2010 22.93 23.00 23.00 23.00 3,578 +0.05(+0.21%)
Sep 13, 2010 22.95 22.95 22.95 22.95 223 +0.40(+1.79%)
Sep 10, 2010 22.54 22.54 22.54 22.54 223 -0.12(-0.53%)
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.