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

200.71 USD +0.54 (+0.27%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 200.16 200.85 199.39 200.71 109,900 +0.54(+0.27%)
Apr 08, 2021 200.29 200.33 197.70 200.17 27,365 +0.84(+0.42%)
Apr 07, 2021 202.26 202.27 198.80 199.33 36,379 -2.83(-1.40%)
Apr 06, 2021 202.67 204.16 201.88 202.16 32,791 -0.38(-0.19%)
Apr 05, 2021 203.75 203.75 201.38 202.54 51,794 +1.00(+0.50%)
Apr 01, 2021 199.89 201.54 199.50 201.54 38,000 +2.63(+1.32%)
Mar 31, 2021 198.96 200.39 197.86 198.91 65,318 +1.07(+0.54%)
Mar 30, 2021 195.45 198.61 195.12 197.84 37,106 +2.62(+1.34%)
Mar 29, 2021 199.32 201.36 194.96 195.22 77,978 -4.90(-2.45%)
Mar 26, 2021 197.69 200.23 196.59 200.12 71,700 +4.59(+2.35%)
Mar 25, 2021 189.06 196.05 187.85 195.53 67,501 +5.08(+2.67%)
Mar 24, 2021 195.50 198.10 190.45 190.45 166,350 -3.28(-1.69%)
Mar 23, 2021 199.12 199.38 192.89 193.73 74,405 -6.96(-3.47%)
Mar 22, 2021 204.04 204.04 199.85 200.69 46,465 -2.77(-1.36%)
Mar 19, 2021 202.32 205.04 200.65 203.46 33,500 +0.46(+0.22%)
Mar 18, 2021 207.12 209.02 202.32 203.01 33,840 -4.53(-2.18%)
Mar 17, 2021 205.71 208.05 204.42 207.54 65,471 +1.20(+0.58%)
Mar 16, 2021 209.32 209.32 205.96 206.34 79,559 -3.46(-1.65%)
Mar 15, 2021 209.92 210.03 208.03 209.80 67,753 -0.24(-0.11%)
Mar 12, 2021 208.22 210.38 208.07 210.04 83,300 +2.05(+0.99%)
Mar 11, 2021 207.06 208.22 206.01 207.99 105,884 +2.49(+1.21%)
Mar 10, 2021 203.30 206.30 202.83 205.50 82,925 +3.92(+1.94%)
Mar 09, 2021 201.88 203.06 200.00 201.58 83,455 +2.04(+1.02%)
Mar 08, 2021 197.10 201.04 196.25 199.54 86,115 +4.15(+2.12%)
Mar 05, 2021 193.79 195.67 187.86 195.39 138,600 +4.33(+2.27%)
Mar 04, 2021 194.95 196.16 188.25 191.06 93,386 -3.77(-1.94%)
Mar 03, 2021 195.66 198.06 194.54 194.83 53,919 +0.27(+0.14%)
Mar 02, 2021 198.12 198.12 194.42 194.56 43,035 -3.34(-1.69%)
Mar 01, 2021 195.89 198.44 195.35 197.90 60,320 +5.74(+2.99%)
Feb 26, 2021 193.60 194.69 189.42 192.16 59,400 -0.88(-0.46%)
Feb 25, 2021 199.72 199.72 192.50 193.04 140,140 -6.11(-3.07%)
Feb 24, 2021 194.05 199.27 194.05 199.15 37,344 +5.44(+2.81%)
Feb 23, 2021 192.83 194.36 190.10 193.71 50,084 -1.09(-0.56%)
Feb 22, 2021 192.64 196.11 192.32 194.80 36,942 +1.22(+0.63%)
Feb 19, 2021 191.55 194.26 191.55 193.58 23,000 +3.13(+1.64%)
Feb 18, 2021 192.38 192.38 189.72 190.45 45,068 -2.87(-1.48%)
Feb 17, 2021 192.88 193.70 191.19 193.32 49,315 -1.05(-0.54%)
Feb 16, 2021 196.34 196.36 193.65 194.37 36,680 -0.51(-0.26%)
Feb 12, 2021 193.79 195.08 193.45 194.88 26,200 +0.56(+0.29%)
Feb 11, 2021 195.10 196.13 191.52 194.32 33,083 +0.51(+0.26%)
Feb 10, 2021 195.73 196.05 192.70 193.81 35,105 -0.73(-0.38%)
Feb 09, 2021 193.05 195.29 192.24 194.54 26,163 +1.39(+0.72%)
Feb 08, 2021 189.91 193.25 189.63 193.15 44,955 +5.21(+2.77%)
Feb 05, 2021 187.54 188.11 186.04 187.94 37,100 +2.11(+1.14%)
Feb 04, 2021 183.31 185.83 183.31 185.83 17,131 +3.24(+1.77%)
Feb 03, 2021 182.74 182.79 180.63 182.59 27,845 +0.68(+0.37%)
Feb 02, 2021 182.59 182.76 180.28 181.91 31,020 +0.07(+0.04%)
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.