Skip to main content

S&P Smallcap 600 Value Vanguard (NY: VIOV )

91.29 +0.26 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 91.69 92.12 91.11 91.29 33,202 +0.26(+0.29%)
Oct 31, 2024 92.27 92.57 91.00 91.03 50,071 -1.49(-1.61%)
Oct 30, 2024 92.09 93.66 92.09 92.52 29,116 +0.29(+0.31%)
Oct 29, 2024 91.91 92.30 91.70 92.23 40,895 -0.18(-0.19%)
Oct 28, 2024 91.46 92.66 91.46 92.41 65,382 +1.46(+1.61%)
Oct 25, 2024 91.93 92.04 90.79 90.95 28,253 -0.39(-0.43%)
Oct 24, 2024 91.49 91.58 90.81 91.34 59,314 +0.22(+0.24%)
Oct 23, 2024 91.27 91.57 90.53 91.12 24,800 -0.51(-0.56%)
Oct 22, 2024 91.97 91.97 91.31 91.63 37,667 -0.40(-0.43%)
Oct 21, 2024 93.81 93.89 92.03 92.03 37,175 -2.06(-2.19%)
Oct 18, 2024 94.39 94.39 93.83 94.09 33,872 -0.02(-0.02%)
Oct 17, 2024 94.28 94.28 93.51 94.11 29,560 +0.01(+0.01%)
Oct 16, 2024 93.40 94.29 93.40 94.10 39,912 +1.39(+1.50%)
Oct 15, 2024 92.28 93.88 92.15 92.71 41,079 +0.51(+0.55%)
Oct 14, 2024 91.73 92.28 91.19 92.20 59,540 +0.55(+0.60%)
Oct 11, 2024 89.94 91.75 89.94 91.65 19,600 +1.69(+1.88%)
Oct 10, 2024 89.85 90.03 89.31 89.96 24,674 -0.64(-0.71%)
Oct 09, 2024 90.04 91.17 89.94 90.60 20,934 +0.36(+0.40%)
Oct 08, 2024 90.37 90.59 89.88 90.24 37,285 -0.10(-0.11%)
Oct 07, 2024 90.98 90.98 89.73 90.34 32,122 -0.83(-0.91%)
Oct 04, 2024 91.06 91.53 90.61 91.17 35,885 +1.29(+1.44%)
Oct 03, 2024 90.04 90.25 89.47 89.88 41,326 -0.70(-0.77%)
Oct 02, 2024 90.64 91.48 90.48 90.58 23,882 -0.61(-0.67%)
Oct 01, 2024 92.48 92.48 90.61 91.19 62,191 -1.27(-1.37%)
Sep 30, 2024 92.05 92.69 91.74 92.46 62,855 +0.16(+0.17%)
Sep 27, 2024 92.29 93.17 91.95 92.30 73,320 +0.78(+0.85%)
Sep 26, 2024 91.64 92.29 91.46 91.52 50,652 +0.84(+0.92%)
Sep 25, 2024 91.92 91.92 90.69 90.69 36,102 -1.30(-1.42%)
Sep 24, 2024 92.38 92.62 91.85 91.99 28,747 -0.05(-0.05%)
Sep 23, 2024 92.41 92.73 91.68 92.04 53,981 -0.09(-0.10%)
Sep 20, 2024 92.76 92.90 92.09 92.13 26,752 -1.19(-1.28%)
Sep 19, 2024 93.88 93.88 92.56 93.32 158,482 +1.46(+1.59%)
Sep 18, 2024 91.70 93.95 91.29 91.86 47,097 +0.26(+0.29%)
Sep 17, 2024 91.44 92.57 91.43 91.60 57,705 +0.68(+0.75%)
Sep 16, 2024 90.74 91.16 90.23 90.92 28,081 +0.60(+0.66%)
Sep 13, 2024 88.79 90.36 88.79 90.32 32,206 +2.29(+2.60%)
Sep 12, 2024 87.18 88.40 86.89 88.03 25,302 +1.02(+1.18%)
Sep 11, 2024 86.64 87.01 85.08 87.01 25,341 +0.03(+0.03%)
Sep 10, 2024 87.26 87.26 86.14 86.98 43,975 -0.29(-0.33%)
Sep 09, 2024 87.85 87.90 87.02 87.27 35,843 -0.40(-0.45%)
Sep 06, 2024 89.23 89.75 87.53 87.66 45,351 -1.51(-1.70%)
Sep 05, 2024 89.85 90.27 89.01 89.18 117,676 -0.30(-0.33%)
Sep 04, 2024 89.53 90.30 89.20 89.47 74,222 -0.20(-0.22%)
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.