Indicators

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

111.11 -1.17 (-1.04%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	28.96	29.04	28.86	28.86	12,667	-0.09(-0.33%)
Dec 29, 2011	28.89	28.96	28.89	28.96	884	+0.28(+0.99%)
Dec 28, 2011	28.89	28.89	28.65	28.67	2,441	-0.54(-1.84%)
Dec 27, 2011	28.95	29.26	28.84	29.21	10,993	+0.21(+0.72%)
Dec 23, 2011	29.02	29.03	28.90	29.00	12,636	+0.40(+1.41%)
Dec 21, 2011	28.81	28.81	28.48	28.60	4,707	-0.32(-1.11%)
Dec 20, 2011	28.75	28.92	28.75	28.92	4,053	+0.99(+3.56%)
Dec 19, 2011	28.50	28.61	27.92	27.93	15,179	-0.34(-1.22%)
Dec 16, 2011	28.57	28.57	28.20	28.27	17,722	+0.28(+1.00%)
Dec 15, 2011	28.09	28.12	27.89	27.99	5,488	+0.23(+0.84%)
Dec 14, 2011	27.94	27.94	27.64	27.76	9,244	-0.29(-1.04%)
Dec 13, 2011	29.01	29.01	28.04	28.05	16,444	-0.55(-1.91%)
Dec 12, 2011	28.65	28.65	28.44	28.60	5,189	-0.49(-1.69%)
Dec 09, 2011	28.35	29.18	28.35	29.09	9,012	+0.77(+2.73%)
Dec 08, 2011	28.75	28.75	28.32	28.32	3,000	-0.41(-1.42%)
Dec 07, 2011	28.60	28.81	28.46	28.72	6,637	-0.23(-0.80%)
Dec 06, 2011	28.99	28.99	28.89	28.95	7,593	+0.05(+0.19%)
Dec 05, 2011	29.13	29.20	28.89	28.90	25,523	+0.29(+1.02%)
Dec 02, 2011	28.90	29.05	28.59	28.61	4,720	-0.02(-0.06%)

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.