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 (%)
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%)

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.