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 (%)
Dec 29, 2023	108.86	109.00	107.50	107.60	182,983	-1.29(-1.18%)
Dec 28, 2023	109.06	109.32	108.59	108.89	79,557	-0.55(-0.50%)
Dec 27, 2023	109.28	109.79	108.95	109.44	48,837	+0.44(+0.40%)
Dec 26, 2023	108.28	109.21	107.90	109.00	61,454	+1.15(+1.07%)
Dec 22, 2023	107.74	108.31	107.30	107.85	36,034	+0.74(+0.69%)
Dec 21, 2023	106.52	107.16	106.18	107.11	36,070	+1.57(+1.49%)
Dec 20, 2023	107.34	108.25	105.50	105.54	48,759	-1.89(-1.76%)
Dec 19, 2023	105.94	107.47	105.94	107.43	43,716	+2.25(+2.14%)
Dec 18, 2023	105.43	105.64	104.93	105.18	36,303	+0.18(+0.17%)
Dec 15, 2023	105.89	106.05	104.49	105.00	83,553	-0.59(-0.56%)
Dec 14, 2023	104.77	106.17	104.47	105.59	56,820	+2.65(+2.57%)
Dec 13, 2023	100.01	103.09	99.54	102.94	38,868	+3.15(+3.16%)
Dec 12, 2023	99.87	100.04	99.20	99.79	32,672	-0.21(-0.21%)
Dec 11, 2023	99.28	100.00	99.25	100.00	26,356	+0.56(+0.56%)
Dec 08, 2023	98.76	99.76	98.76	99.44	25,748	+0.69(+0.69%)
Dec 07, 2023	97.98	98.76	97.69	98.76	32,194	+0.84(+0.86%)
Dec 06, 2023	98.79	99.95	97.84	97.92	62,873	-0.13(-0.13%)
Dec 05, 2023	99.24	99.24	97.93	98.05	32,520	-1.54(-1.54%)
Dec 04, 2023	97.78	99.59	97.64	99.58	34,043	+1.23(+1.25%)

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.