S&P Smallcap 600 Index Vanguard (NY: VIOO )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	57.31	57.52	56.40	57.16	280,266	-0.72(-1.25%)
May 28, 2020	60.35	60.45	57.68	57.88	639,067	-1.77(-2.97%)
May 27, 2020	58.76	59.68	57.58	59.65	133,095	+2.27(+3.95%)
May 26, 2020	57.18	57.78	57.12	57.38	113,487	+2.18(+3.95%)
May 22, 2020	55.18	55.20	54.47	55.20	250,320	+0.27(+0.49%)
May 21, 2020	54.94	55.31	54.69	54.93	61,808	+0.05(+0.09%)
May 20, 2020	54.20	55.20	54.20	54.88	77,407	+1.57(+2.94%)
May 19, 2020	54.11	54.60	53.31	53.31	116,269	-1.03(-1.89%)
May 18, 2020	52.79	54.54	52.79	54.34	149,544	+3.66(+7.22%)
May 15, 2020	49.61	50.96	49.48	50.68	75,496	+0.65(+1.31%)
May 14, 2020	48.84	50.04	47.47	50.03	165,472	+0.22(+0.44%)
May 13, 2020	51.40	51.55	49.25	49.81	183,064	-2.04(-3.94%)
May 12, 2020	54.13	54.13	51.84	51.85	156,023	-2.06(-3.82%)
May 11, 2020	54.13	54.51	53.32	53.91	267,123	-0.93(-1.70%)
May 08, 2020	53.59	54.85	53.59	54.85	152,258	+2.24(+4.25%)
May 07, 2020	52.58	53.02	52.33	52.61	99,385	+0.76(+1.47%)
May 06, 2020	52.84	53.24	51.84	51.84	87,196	-0.71(-1.35%)
May 05, 2020	53.28	54.03	52.45	52.55	167,214	+0.23(+0.44%)
May 04, 2020	52.00	52.44	51.39	52.32	67,194	-0.31(-0.59%)
May 01, 2020	53.51	53.64	51.90	52.63	91,734	-2.22(-4.05%)
Apr 30, 2020	56.09	56.09	54.77	54.85	204,239	-2.26(-3.95%)
Apr 29, 2020	55.78	57.62	55.51	57.11	362,964	+3.02(+5.58%)
Apr 28, 2020	54.30	54.75	53.35	54.09	194,667	+1.12(+2.12%)
Apr 27, 2020	51.35	53.36	51.30	52.97	157,564	+2.14(+4.22%)
Apr 24, 2020	50.58	51.19	50.02	50.82	90,891	+0.62(+1.24%)
Apr 23, 2020	49.89	51.06	49.88	50.20	186,898	+0.61(+1.22%)
Apr 22, 2020	50.30	50.30	49.46	49.60	144,481	+0.35(+0.70%)
Apr 21, 2020	49.09	49.61	48.72	49.25	252,929	-1.15(-2.29%)
Apr 20, 2020	50.29	51.23	49.93	50.40	105,330	-0.99(-1.93%)
Apr 17, 2020	50.99	51.48	50.59	51.39	150,782	+2.25(+4.58%)
Apr 16, 2020	49.53	49.75	48.12	49.14	118,515	-0.27(-0.55%)
Apr 15, 2020	50.37	50.37	49.14	49.41	169,125	-2.48(-4.78%)
Apr 14, 2020	52.24	52.79	51.25	51.89	121,083	+0.92(+1.81%)
Apr 13, 2020	52.45	52.45	50.53	50.97	179,317	-1.87(-3.54%)
Apr 09, 2020	51.63	53.00	51.42	52.83	187,687	+2.68(+5.34%)
Apr 08, 2020	48.65	50.60	48.52	50.16	220,203	+2.13(+4.43%)
Apr 07, 2020	49.40	50.44	47.83	48.03	276,035	+0.28(+0.60%)
Apr 06, 2020	45.83	48.01	45.83	47.74	220,703	+3.55(+8.04%)
Apr 03, 2020	45.57	45.74	43.35	44.19	154,367	-1.63(-3.56%)
Apr 02, 2020	44.96	46.85	44.47	45.82	325,199	+0.59(+1.31%)
Apr 01, 2020	46.57	46.93	44.73	45.23	187,238	-3.37(-6.93%)
Mar 31, 2020	48.60	49.22	47.68	48.60	233,529	-0.10(-0.20%)
Mar 30, 2020	47.78	48.75	46.91	48.69	175,810	+1.17(+2.45%)
Mar 27, 2020	48.00	48.97	46.98	47.53	455,933	-2.15(-4.33%)
Mar 26, 2020	46.85	49.82	46.85	49.68	520,757	+3.26(+7.03%)
Mar 25, 2020	46.60	48.38	44.94	46.42	535,280	+0.44(+0.95%)
Mar 24, 2020	44.59	46.02	44.04	45.98	405,365	+3.51(+8.26%)
Mar 23, 2020	42.95	43.28	40.87	42.48	463,037	-0.47(-1.10%)
Mar 20, 2020	45.59	46.30	42.77	42.95	320,966	-1.91(-4.25%)
Mar 19, 2020	42.59	45.76	41.08	44.85	474,427	+1.98(+4.62%)
Mar 18, 2020	44.41	45.75	41.34	42.87	475,431	-4.41(-9.32%)
Mar 17, 2020	45.45	47.45	43.54	47.28	436,352	+2.68(+6.02%)
Mar 16, 2020	45.72	47.53	43.95	44.59	430,085	-6.77(-13.18%)
Mar 13, 2020	50.42	51.36	47.05	51.36	401,735	+3.61(+7.56%)
Mar 12, 2020	49.85	51.12	47.48	47.75	794,496	-5.86(-10.92%)
Mar 11, 2020	55.67	55.92	52.97	53.61	662,018	-3.40(-5.97%)
Mar 10, 2020	57.40	57.40	54.54	57.01	956,185	+1.61(+2.90%)
Mar 09, 2020	57.39	57.97	55.39	55.40	394,240	-6.08(-9.89%)
Mar 06, 2020	60.74	62.12	60.10	61.48	293,973	-1.17(-1.86%)
Mar 05, 2020	63.44	63.67	61.88	62.65	485,007	-2.22(-3.43%)
Mar 04, 2020	63.98	64.95	63.20	64.87	476,589	+1.94(+3.08%)
Mar 03, 2020	64.41	65.48	62.29	62.93	204,277	-1.41(-2.19%)

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.