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 29, 2011	29.56	30.05	29.42	29.96	21,492	-0.40(-1.31%)
Jul 28, 2011	29.99	30.36	29.99	30.36	3,727	+0.31(+1.03%)
Jul 27, 2011	30.67	30.68	30.02	30.05	14,582	-0.99(-3.20%)
Jul 26, 2011	31.17	31.21	30.97	31.04	9,426	-0.24(-0.77%)
Jul 25, 2011	31.34	31.49	31.10	31.28	22,118	-0.40(-1.27%)
Jul 22, 2011	31.64	31.68	31.64	31.68	19,243	+0.17(+0.53%)
Jul 21, 2011	31.40	31.66	31.40	31.51	9,008	+0.17(+0.54%)
Jul 20, 2011	31.49	31.49	31.13	31.34	7,460	+0.01(+0.02%)
Jul 19, 2011	31.03	31.34	31.03	31.34	4,643	+0.61(+1.99%)
Jul 18, 2011	30.95	30.95	30.55	30.73	13,123	-0.32(-1.02%)
Jul 15, 2011	31.13	31.13	30.77	31.04	2,542	+0.07(+0.24%)
Jul 14, 2011	31.49	31.63	30.97	30.97	8,110	-0.47(-1.49%)
Jul 13, 2011	31.40	31.71	31.34	31.44	3,316	+0.16(+0.51%)
Jul 12, 2011	31.19	31.37	31.19	31.28	5,863	-0.07(-0.22%)
Jul 11, 2011	31.64	31.68	31.35	31.35	12,070	-0.49(-1.55%)
Jul 08, 2011	31.79	31.84	31.73	31.84	6,600	-0.42(-1.30%)
Jul 07, 2011	32.09	32.33	32.02	32.26	30,407	+0.52(+1.64%)
Jul 06, 2011	31.66	31.83	31.65	31.74	17,799	+0.05(+0.15%)
Jul 05, 2011	31.56	31.70	31.49	31.70	7,694	+0.16(+0.51%)

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.