Indicators

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

112.87 -0.12 (-0.11%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	110.12	110.12	109.06	109.30	20,872	-0.25(-0.23%)
May 27, 2021	109.22	109.77	109.08	109.55	17,080	+0.83(+0.76%)
May 26, 2021	107.19	108.78	107.19	108.72	17,876	+2.08(+1.95%)
May 25, 2021	107.80	108.35	106.63	106.64	21,293	-0.60(-0.56%)
May 24, 2021	106.91	107.70	106.91	107.24	17,627	+0.72(+0.68%)
May 21, 2021	107.43	107.43	106.48	106.51	9,502	+0.24(+0.23%)
May 20, 2021	105.91	106.40	105.37	106.27	33,474	+0.75(+0.71%)
May 19, 2021	104.26	105.64	103.89	105.52	17,167	-0.65(-0.61%)
May 18, 2021	107.29	107.71	106.09	106.17	18,819	-0.81(-0.76%)
May 17, 2021	106.56	107.00	105.92	106.98	17,782	-0.22(-0.20%)
May 14, 2021	105.77	107.21	105.61	107.20	40,468	+2.36(+2.25%)
May 13, 2021	103.13	105.18	103.13	104.84	34,532	+2.13(+2.07%)
May 12, 2021	105.45	105.75	102.59	102.72	25,803	-3.52(-3.31%)
May 11, 2021	104.38	106.53	104.21	106.23	38,565	-0.47(-0.44%)
May 10, 2021	109.58	109.58	106.70	106.70	26,490	-2.82(-2.57%)
May 07, 2021	108.46	109.56	108.46	109.52	17,777	+1.21(+1.12%)
May 06, 2021	108.18	108.30	106.64	108.30	19,985	+0.24(+0.22%)
May 05, 2021	108.67	109.08	107.57	108.06	29,164	-0.50(-0.46%)
May 04, 2021	109.11	109.11	107.60	108.56	17,740	-1.00(-0.92%)

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.