Indicators

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

100.60 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	57.31	57.52	56.40	57.16	280,266	-0.72(-1.25%)
May 28, 2020	60.35	60.45	57.68	57.88	639,067	-1.77(-2.97%)
May 27, 2020	58.76	59.68	57.58	59.65	133,095	+2.27(+3.95%)
May 26, 2020	57.18	57.78	57.12	57.38	113,487	+2.18(+3.95%)
May 22, 2020	55.18	55.20	54.47	55.20	250,320	+0.27(+0.49%)
May 21, 2020	54.94	55.31	54.69	54.93	61,808	+0.05(+0.09%)
May 20, 2020	54.20	55.20	54.20	54.88	77,407	+1.57(+2.94%)
May 19, 2020	54.11	54.60	53.31	53.31	116,269	-1.03(-1.89%)
May 18, 2020	52.79	54.54	52.79	54.34	149,544	+3.66(+7.22%)
May 15, 2020	49.61	50.96	49.48	50.68	75,496	+0.65(+1.31%)
May 14, 2020	48.84	50.04	47.47	50.03	165,472	+0.22(+0.44%)
May 13, 2020	51.40	51.55	49.25	49.81	183,064	-2.04(-3.94%)
May 12, 2020	54.13	54.13	51.84	51.85	156,023	-2.06(-3.82%)
May 11, 2020	54.13	54.51	53.32	53.91	267,123	-0.93(-1.70%)
May 08, 2020	53.59	54.85	53.59	54.85	152,258	+2.24(+4.25%)
May 07, 2020	52.58	53.02	52.33	52.61	99,385	+0.76(+1.47%)
May 06, 2020	52.84	53.24	51.84	51.84	87,196	-0.71(-1.35%)
May 05, 2020	53.28	54.03	52.45	52.55	167,214	+0.23(+0.44%)
May 04, 2020	52.00	52.44	51.39	52.32	67,194	-0.31(-0.59%)

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.