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 (%)
May 29, 2015	50.97	50.96	50.78	50.78	4,421	-0.24(-0.46%)
May 28, 2015	50.97	51.02	50.97	51.02	3,229	-0.03(-0.05%)
May 27, 2015	50.41	51.07	50.41	51.05	10,696	+0.58(+1.14%)
May 26, 2015	50.82	51.37	50.40	50.47	6,742	-0.61(-1.19%)
May 22, 2015	51.30	51.08	51.08	51.08	9,825	-0.12(-0.24%)
May 21, 2015	51.34	51.34	51.19	51.20	11,043	-0.16(-0.31%)
May 20, 2015	51.23	51.41	51.23	51.36	3,975	+0.04(+0.08%)
May 19, 2015	51.16	51.34	51.13	51.32	5,281	+0.01(+0.02%)
May 18, 2015	50.58	51.31	50.58	51.31	3,316	+0.74(+1.46%)
May 15, 2015	50.69	50.78	50.57	50.57	5,253	-0.23(-0.46%)
May 14, 2015	50.45	50.82	50.45	50.81	3,635	+0.60(+1.20%)
May 13, 2015	50.50	50.50	50.21	50.21	2,842	-0.09(-0.19%)
May 12, 2015	49.62	50.40	49.62	50.30	9,377	-0.17(-0.33%)
May 11, 2015	50.45	50.65	50.40	50.47	7,320	+0.18(+0.36%)
May 08, 2015	50.33	50.33	50.29	50.29	1,654	+0.22(+0.44%)
May 07, 2015	49.65	50.07	49.65	50.07	4,495	+0.67(+1.35%)
May 06, 2015	49.64	49.64	49.40	49.40	2,465	-0.10(-0.21%)
May 05, 2015	49.62	49.64	49.36	49.50	8,497	-0.73(-1.45%)
May 04, 2015	50.13	50.37	50.01	50.23	7,202	+0.20(+0.40%)

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.