Indicators

S&P Smallcap 600 Value Vanguard (NY: VIOV )

84.31 -0.87 (-1.02%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	43.98	43.98	43.84	43.84	2,217	-0.22(-0.50%)
May 28, 2015	43.94	44.06	43.85	44.06	4,335	+0.12(+0.27%)
May 27, 2015	43.55	43.94	43.51	43.94	9,810	+0.35(+0.80%)
May 26, 2015	43.81	43.81	43.43	43.59	8,816	-0.54(-1.22%)
May 22, 2015	44.12	44.13	44.13	44.13	10,216	-0.24(-0.55%)
May 21, 2015	44.44	44.44	44.30	44.38	3,979	-0.04(-0.10%)
May 20, 2015	44.24	44.42	44.23	44.42	4,100	+0.14(+0.31%)
May 19, 2015	44.21	44.28	44.21	44.28	3,754	+0.07(+0.17%)
May 18, 2015	44.31	44.31	44.21	44.21	5,356	+0.25(+0.57%)
May 15, 2015	43.93	43.97	43.89	43.96	11,500	+0.00(+0.00%)
May 14, 2015	43.77	44.00	43.74	43.96	12,222	+0.34(+0.77%)
May 13, 2015	43.67	43.67	43.58	43.62	1,616	+0.06(+0.14%)
May 12, 2015	43.52	43.56	43.47	43.56	2,946	-0.41(-0.94%)
May 11, 2015	43.70	43.98	43.59	43.98	3,016	+0.26(+0.59%)
May 08, 2015	43.80	43.88	43.65	43.72	6,796	+0.25(+0.57%)
May 07, 2015	43.23	43.50	43.23	43.47	3,455	+0.11(+0.25%)
May 06, 2015	43.23	43.38	43.22	43.36	5,742	+0.05(+0.12%)
May 05, 2015	43.72	43.72	43.20	43.31	19,924	-0.49(-1.12%)
May 04, 2015	43.71	43.97	43.71	43.80	8,365	+0.15(+0.35%)

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.