Indicators

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

111.73 -0.38 (-0.34%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	31.12	31.03	31.03	31.03	1,547	+0.05(+0.16%)
Jul 30, 2012	31.20	31.20	30.93	30.98	6,730	-0.21(-0.68%)
Jul 27, 2012	31.36	31.36	31.15	31.19	2,100	+0.59(+1.94%)
Jul 26, 2012	30.81	30.81	30.45	30.60	3,462	+0.42(+1.40%)
Jul 24, 2012	30.18	30.18	30.18	30.18	663	-0.52(-1.70%)
Jul 23, 2012	30.45	30.70	30.42	30.70	1,474	-0.42(-1.36%)
Jul 20, 2012	31.14	31.14	31.07	31.12	1,211	-0.33(-1.04%)
Jul 19, 2012	31.34	31.49	31.27	31.45	8,336	+0.11(+0.36%)
Jul 18, 2012	31.12	31.35	31.12	31.33	2,047	+0.51(+1.64%)
Jul 17, 2012	30.97	30.97	30.83	30.83	1,547	-0.13(-0.42%)
Jul 16, 2012	30.94	30.96	30.94	30.96	1,105	-0.23(-0.73%)
Jul 13, 2012	31.08	31.18	31.08	31.18	1,366	+0.43(+1.40%)
Jul 12, 2012	30.51	30.78	30.37	30.75	11,232	+0.07(+0.22%)
Jul 11, 2012	30.76	30.79	30.68	30.69	2,262	-0.50(-1.59%)
Jul 10, 2012	31.18	31.18	31.18	31.18	221	-0.07(-0.23%)
Jul 09, 2012	31.26	31.26	31.26	31.26	247	-0.04(-0.12%)
Jul 06, 2012	31.23	31.29	31.23	31.29	703	-0.45(-1.42%)
Jul 05, 2012	31.64	31.78	31.64	31.74	11,497	+0.09(+0.27%)

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.