Indicators

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

101.59 +0.33 (+0.33%)

Streaming Delayed Price Updated: 11:10 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	73.24	73.85	73.24	73.69	42,644	+0.28(+0.38%)
Sep 27, 2018	73.48	73.77	73.34	73.41	48,045	+0.04(+0.05%)
Sep 26, 2018	74.22	74.22	73.36	73.38	52,664	-0.65(-0.88%)
Sep 25, 2018	74.03	74.21	73.98	74.03	81,286	+0.05(+0.06%)
Sep 24, 2018	74.50	74.50	73.65	73.98	63,994	-0.49(-0.66%)
Sep 21, 2018	75.00	75.23	74.45	74.47	72,517	-0.42(-0.56%)
Sep 20, 2018	74.56	74.89	74.36	74.89	59,583	+0.65(+0.88%)
Sep 19, 2018	74.67	74.94	74.13	74.24	62,133	-0.49(-0.66%)
Sep 18, 2018	74.62	74.94	74.57	74.73	44,324	+0.19(+0.26%)
Sep 17, 2018	75.32	75.33	74.47	74.54	69,073	-0.78(-1.04%)
Sep 14, 2018	74.90	75.41	74.76	75.32	78,578	+0.55(+0.73%)
Sep 13, 2018	75.14	75.14	74.67	74.77	53,284	-0.02(-0.02%)
Sep 12, 2018	75.00	75.00	74.27	74.79	78,781	-0.23(-0.31%)
Sep 11, 2018	74.98	75.28	74.62	75.02	73,997	+0.03(+0.04%)
Sep 10, 2018	75.22	75.41	74.93	74.99	40,748	+0.20(+0.27%)
Sep 07, 2018	74.99	75.30	74.69	74.79	47,190	-0.32(-0.42%)
Sep 06, 2018	75.74	75.86	75.11	75.11	63,178	-0.56(-0.74%)
Sep 05, 2018	75.62	75.71	75.02	75.67	59,630	-0.06(-0.07%)

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.