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, 2020	67.92	67.95	66.92	67.87	27,626	-0.59(-0.86%)
May 28, 2020	71.40	71.40	68.18	68.46	81,620	-2.10(-2.97%)
May 27, 2020	69.49	70.57	67.95	70.56	56,817	+2.47(+3.63%)
May 26, 2020	68.06	68.51	67.95	68.09	25,530	+2.35(+3.57%)
May 22, 2020	65.36	65.74	64.86	65.74	15,786	+0.44(+0.67%)
May 21, 2020	65.28	65.57	64.76	65.30	14,988	+0.02(+0.04%)
May 20, 2020	64.58	65.58	64.58	65.28	16,995	+1.84(+2.91%)
May 19, 2020	64.47	64.83	63.43	63.43	17,159	-1.07(-1.66%)
May 18, 2020	62.88	64.75	62.64	64.50	43,587	+4.05(+6.71%)
May 15, 2020	58.90	60.60	58.90	60.45	24,926	+0.91(+1.53%)
May 14, 2020	58.06	59.54	56.91	59.54	48,034	+0.26(+0.44%)
May 13, 2020	61.20	61.22	58.50	59.28	34,738	-2.30(-3.73%)
May 12, 2020	64.30	64.30	61.56	61.57	17,685	-2.52(-3.93%)
May 11, 2020	63.89	64.58	63.51	64.09	24,560	-0.78(-1.20%)
May 08, 2020	63.49	64.87	63.49	64.87	21,394	+2.39(+3.83%)
May 07, 2020	62.53	62.91	62.39	62.48	23,096	+0.72(+1.17%)
May 06, 2020	62.52	62.77	61.76	61.76	18,171	-0.36(-0.57%)
May 05, 2020	62.57	63.51	62.05	62.11	37,443	+0.70(+1.14%)
May 04, 2020	60.92	61.65	60.22	61.41	12,429	-0.13(-0.22%)

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.