Skip to main content

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

101.50 +0.53 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 101.03 101.48 101.48 101.50 90,837 +0.53(+0.52%)
Mar 27, 2024 99.24 100.97 99.24 100.97 82,205 +2.34(+2.37%)
Mar 26, 2024 99.14 99.45 98.52 98.63 223,272 +0.01(+0.01%)
Mar 25, 2024 99.10 99.67 98.62 98.62 81,610 -0.23(-0.23%)
Mar 22, 2024 100.14 100.37 98.85 98.85 153,231 -1.39(-1.39%)
Mar 21, 2024 99.51 100.47 99.47 100.24 195,607 +1.19(+1.20%)
Mar 20, 2024 97.17 99.47 96.94 99.05 201,066 +1.57(+1.61%)
Mar 19, 2024 96.41 97.64 96.41 97.48 131,468 +0.66(+0.68%)
Mar 18, 2024 97.34 97.40 96.60 96.82 79,832 -0.34(-0.35%)
Mar 15, 2024 96.58 97.39 96.51 97.16 99,601 +0.37(+0.38%)
Mar 14, 2024 98.13 98.16 96.00 96.79 80,974 -1.44(-1.47%)
Mar 13, 2024 98.09 98.77 97.89 98.23 74,541 +0.14(+0.14%)
Mar 12, 2024 98.35 98.51 97.50 98.09 121,803 -0.27(-0.27%)
Mar 11, 2024 98.55 98.90 97.87 98.36 89,512 -0.50(-0.51%)
Mar 08, 2024 99.59 100.28 98.56 98.86 96,451 -0.08(-0.08%)
Mar 07, 2024 98.88 99.52 98.74 98.94 138,732 +0.87(+0.89%)
Mar 06, 2024 98.64 98.64 97.72 98.07 79,386 +0.34(+0.35%)
Mar 05, 2024 97.69 98.62 97.55 97.73 121,453 -0.43(-0.44%)
Mar 04, 2024 98.90 99.25 98.12 98.16 75,597 -0.62(-0.63%)
Mar 01, 2024 98.63 98.87 97.65 98.78 115,847 +0.45(+0.46%)
Feb 29, 2024 98.76 99.25 97.80 98.33 110,914 +0.69(+0.71%)
Feb 28, 2024 97.62 98.29 97.23 97.64 95,554 -0.67(-0.68%)
Feb 27, 2024 98.29 98.58 98.01 98.31 95,028 +0.70(+0.72%)
Feb 26, 2024 97.35 98.07 97.09 97.61 156,844 +0.04(+0.04%)
Feb 23, 2024 97.17 98.02 96.87 97.57 82,771 +0.42(+0.43%)
Feb 22, 2024 97.34 97.41 96.71 97.15 84,827 +0.12(+0.12%)
Feb 21, 2024 96.87 97.10 96.33 97.03 109,827 -0.26(-0.27%)
Feb 20, 2024 97.30 97.67 96.97 97.29 98,871 -1.00(-1.02%)
Feb 16, 2024 98.28 99.31 97.89 98.29 100,279 -1.13(-1.14%)
Feb 15, 2024 97.75 99.51 97.61 99.42 119,437 +2.56(+2.64%)
Feb 14, 2024 96.41 97.23 95.58 96.86 79,853 +1.67(+1.75%)
Feb 13, 2024 95.92 96.51 94.50 95.19 118,377 -3.49(-3.54%)
Feb 12, 2024 97.08 99.08 97.08 98.68 147,692 +1.65(+1.70%)
Feb 09, 2024 96.05 97.08 95.56 97.03 142,662 +1.19(+1.24%)
Feb 08, 2024 94.47 95.88 94.22 95.84 84,006 +1.25(+1.32%)
Feb 07, 2024 95.10 95.10 94.08 94.59 85,263 -0.16(-0.17%)
Feb 06, 2024 94.15 95.00 93.82 94.75 104,251 +0.43(+0.46%)
Feb 05, 2024 94.84 94.86 93.67 94.32 88,252 -1.46(-1.52%)
Feb 02, 2024 95.17 96.36 94.81 95.78 107,269 -0.40(-0.42%)
Feb 01, 2024 95.74 96.36 94.30 96.18 84,312 +1.05(+1.10%)
Jan 31, 2024 97.42 98.01 95.08 95.13 279,886 -2.55(-2.61%)
Jan 30, 2024 97.78 98.14 97.36 97.68 94,913 -0.43(-0.44%)
Jan 29, 2024 97.13 98.17 96.48 98.11 302,093 +1.11(+1.14%)
Jan 26, 2024 97.26 97.71 96.74 97.00 87,462 +0.06(+0.06%)
Jan 25, 2024 97.48 97.74 96.13 96.94 225,274 +0.80(+0.83%)
Jan 24, 2024 97.89 97.97 96.01 96.14 137,326 -0.75(-0.77%)
Jan 23, 2024 98.13 98.32 96.60 96.89 232,593 -0.59(-0.61%)
Jan 22, 2024 96.22 97.54 96.18 97.48 183,220 +2.04(+2.14%)
Jan 19, 2024 94.94 95.55 93.95 95.44 96,036 +0.98(+1.04%)
Jan 18, 2024 94.31 94.53 93.36 94.46 194,639 +0.77(+0.82%)
Jan 17, 2024 93.22 94.12 92.93 93.69 120,936 -0.80(-0.85%)
Jan 16, 2024 94.70 95.02 94.20 94.49 103,192 -1.02(-1.07%)
Jan 12, 2024 96.68 97.10 95.21 95.51 76,062 -0.11(-0.12%)
Jan 11, 2024 95.85 96.10 94.64 95.62 121,977 -0.75(-0.78%)
Jan 10, 2024 95.96 96.40 95.34 96.37 101,428 +0.42(+0.44%)
Jan 09, 2024 95.97 96.32 95.50 95.95 102,853 -1.09(-1.12%)
Jan 08, 2024 95.45 97.04 95.15 97.04 93,543 +1.54(+1.61%)
Jan 05, 2024 95.28 96.69 95.18 95.50 105,863 -0.30(-0.31%)
Jan 04, 2024 95.93 96.50 95.79 95.80 126,500 -0.15(-0.16%)
Jan 03, 2024 97.69 97.70 95.78 95.95 329,205 -2.68(-2.72%)
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.