Indicators

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

97.01 +0.67 (+0.70%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.