Indicators

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

107.84 +0.04 (+0.04%)

Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 23, 2024	108.12	108.53	107.33	107.84	66,672	+0.04(+0.04%)
Sep 20, 2024	108.57	108.57	107.63	107.80	104,543	-0.99(-0.91%)
Sep 19, 2024	109.12	109.12	107.78	108.79	136,948	+2.01(+1.88%)
Sep 18, 2024	106.62	109.19	106.15	106.78	230,676	+0.13(+0.12%)
Sep 17, 2024	106.65	107.76	106.33	106.65	91,124	+0.93(+0.88%)
Sep 16, 2024	105.67	105.87	105.10	105.72	65,220	+0.34(+0.32%)
Sep 13, 2024	103.82	105.41	103.82	105.38	74,644	+2.60(+2.53%)
Sep 12, 2024	101.90	103.25	101.28	102.78	110,554	+1.35(+1.33%)
Sep 11, 2024	100.89	101.56	99.13	101.43	111,805	+0.26(+0.26%)
Sep 10, 2024	101.68	101.68	100.25	101.17	69,479	-0.46(-0.45%)
Sep 09, 2024	101.94	102.28	101.21	101.63	89,525	-0.27(-0.26%)
Sep 06, 2024	103.55	104.08	101.52	101.90	137,093	-1.62(-1.56%)
Sep 05, 2024	104.56	104.56	103.20	103.52	87,867	-0.59(-0.57%)
Sep 04, 2024	103.86	105.00	103.63	104.11	67,257	-0.07(-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.