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 (%)
Feb 29, 2024	109.53	109.89	108.70	109.23	35,285	+0.66(+0.61%)
Feb 28, 2024	108.77	109.22	108.15	108.57	23,916	-0.86(-0.79%)
Feb 27, 2024	109.58	109.60	109.17	109.43	29,318	+0.54(+0.50%)
Feb 26, 2024	108.45	109.08	107.99	108.89	25,460	+0.66(+0.61%)
Feb 23, 2024	108.12	108.91	107.59	108.23	195,101	+0.28(+0.26%)
Feb 22, 2024	107.76	108.03	107.19	107.95	1,041,339	+0.58(+0.54%)
Feb 21, 2024	107.00	107.38	106.60	107.37	19,364	-0.02(-0.02%)
Feb 20, 2024	107.64	107.89	107.19	107.39	39,770	-1.24(-1.14%)
Feb 16, 2024	109.02	109.72	108.54	108.63	29,218	-1.31(-1.19%)
Feb 15, 2024	108.46	110.08	108.35	109.94	36,908	+2.39(+2.22%)
Feb 14, 2024	106.70	107.78	106.09	107.55	19,981	+2.07(+1.96%)
Feb 13, 2024	106.50	107.03	105.00	105.48	85,480	-3.66(-3.35%)
Feb 12, 2024	107.98	109.65	107.98	109.14	26,346	+1.33(+1.23%)
Feb 09, 2024	106.45	107.84	106.20	107.81	26,395	+1.64(+1.54%)
Feb 08, 2024	104.76	106.34	104.50	106.17	27,397	+1.40(+1.34%)
Feb 07, 2024	104.85	105.12	104.11	104.77	24,350	+0.30(+0.29%)
Feb 06, 2024	104.00	104.64	103.75	104.47	35,171	+0.35(+0.34%)
Feb 05, 2024	105.00	105.00	103.66	104.12	64,309	-1.70(-1.61%)
Feb 02, 2024	105.00	106.09	104.73	105.82	48,528	-0.26(-0.25%)

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.