Indicators

S&P Smallcap 600 Growth Vanguard (NY: VIOG )

112.33 +1.22 (+1.10%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	88.83	88.83	87.28	87.57	111,845	-1.42(-1.59%)
Nov 27, 2020	89.00	89.00	88.39	88.99	6,835	+0.21(+0.24%)
Nov 25, 2020	89.03	89.03	88.17	88.78	25,476	-0.42(-0.47%)
Nov 24, 2020	88.83	89.44	88.37	89.20	44,221	+1.57(+1.79%)
Nov 23, 2020	86.90	88.01	86.76	87.63	40,602	+1.61(+1.87%)
Nov 20, 2020	85.52	86.17	85.50	86.02	9,113	+0.00(+0.01%)
Nov 19, 2020	85.76	86.07	85.09	86.02	16,207	+0.44(+0.51%)
Nov 18, 2020	87.24	87.24	85.58	85.58	40,308	-1.17(-1.35%)
Nov 17, 2020	85.75	86.90	84.94	86.74	28,537	+0.33(+0.38%)
Nov 16, 2020	85.80	86.42	85.49	86.42	46,839	+2.21(+2.63%)
Nov 13, 2020	83.23	84.59	83.23	84.20	16,984	+1.82(+2.21%)
Nov 12, 2020	83.58	83.58	81.91	82.38	24,090	-1.76(-2.09%)
Nov 11, 2020	84.75	84.75	83.35	84.14	33,121	+0.17(+0.20%)
Nov 10, 2020	82.79	84.45	82.67	83.97	27,261	+1.64(+1.99%)
Nov 09, 2020	82.37	85.17	82.26	82.33	92,609	+2.75(+3.45%)
Nov 06, 2020	80.55	80.55	79.51	79.58	23,819	-0.66(-0.82%)
Nov 05, 2020	79.08	80.45	78.75	80.24	36,632	+2.20(+2.81%)
Nov 04, 2020	77.34	78.97	76.93	78.04	25,107	+0.12(+0.15%)
Nov 03, 2020	77.14	78.31	77.08	77.93	1,274,916	+1.94(+2.55%)

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.