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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	70.34	70.42	69.53	69.64	89,350	-0.73(-1.04%)
May 30, 2018	69.66	70.52	69.66	70.37	55,792	+1.03(+1.48%)
May 29, 2018	69.04	69.48	68.73	69.34	85,854	-0.01(-0.01%)
May 25, 2018		69.35	69.35	69.35	0	-0.04(-0.05%)
May 24, 2018	69.34	69.54	68.83	69.39	70,030	+0.00(+0.01%)
May 23, 2018	69.14	69.51	69.08	69.39	53,485	+0.08(+0.12%)
May 22, 2018	70.02	70.05	69.29	69.30	79,104	-0.58(-0.83%)
May 21, 2018	69.51	69.91	69.50	69.89	84,386	+0.62(+0.89%)
May 18, 2018	69.21	69.34	69.09	69.27	45,538	+0.13(+0.19%)
May 17, 2018	68.72	69.25	68.72	69.13	46,380	+0.50(+0.72%)
May 16, 2018	68.00	68.90	67.93	68.64	59,576	+0.82(+1.21%)
May 15, 2018	67.52	68.02	67.46	67.82	56,251	-0.03(-0.04%)
May 14, 2018	68.29	68.44	67.78	67.85	56,695	-0.27(-0.40%)
May 11, 2018	68.07	68.32	67.98	68.12	39,516	+0.09(+0.13%)
May 10, 2018	67.80	68.21	67.67	68.03	62,083	+0.36(+0.53%)
May 09, 2018	67.46	67.81	67.14	67.67	61,689	+0.37(+0.56%)
May 08, 2018	66.68	67.30	66.68	67.30	71,844	+0.61(+0.91%)
May 07, 2018	66.42	67.01	66.34	66.69	63,276	+0.50(+0.75%)
May 04, 2018	65.15	66.52	65.07	66.19	47,584	+0.83(+1.27%)
May 03, 2018	65.62	65.64	64.77	65.36	57,745	-0.42(-0.65%)
May 02, 2018	65.63	66.18	65.52	65.79	62,033	+0.12(+0.19%)
May 01, 2018	65.34	65.74	64.67	65.66	63,380	+0.25(+0.39%)
Apr 30, 2018	66.17	66.30	65.41	65.41	52,385	-0.57(-0.87%)
Apr 27, 2018	66.26	66.31	65.77	65.98	51,179	-0.13(-0.20%)
Apr 26, 2018	66.11	66.32	65.81	66.12	32,831	+0.23(+0.35%)
Apr 25, 2018	65.98	66.14	65.52	65.88	266,541	-0.19(-0.29%)
Apr 24, 2018	66.73	66.87	65.59	66.08	63,728	-0.31(-0.47%)
Apr 23, 2018	66.52	66.77	66.13	66.39	62,800	+0.02(+0.03%)
Apr 20, 2018	66.60	66.73	66.22	66.36	53,680	-0.44(-0.66%)
Apr 19, 2018	67.17	67.22	66.57	66.80	34,851	-0.51(-0.75%)
Apr 18, 2018	67.22	67.63	67.22	67.31	45,800	+0.17(+0.25%)
Apr 17, 2018	66.78	67.26	66.73	67.15	40,308	+0.68(+1.03%)
Apr 16, 2018	66.08	66.58	65.90	66.46	57,710	+0.74(+1.12%)
Apr 13, 2018	66.34	66.34	65.57	65.72	117,677	-0.24(-0.37%)
Apr 12, 2018	65.94	66.22	65.91	65.97	67,480	+0.36(+0.54%)
Apr 11, 2018	65.17	65.79	65.17	65.61	48,222	+0.09(+0.13%)
Apr 10, 2018	65.01	65.70	64.86	65.52	38,693	+1.22(+1.90%)
Apr 09, 2018	64.85	65.13	64.29	64.30	44,495	-0.13(-0.21%)
Apr 06, 2018	65.26	65.65	63.93	64.44	69,049	-1.21(-1.84%)
Apr 05, 2018	65.31	65.66	65.09	65.64	35,178	+0.70(+1.07%)
Apr 04, 2018	63.40	65.12	63.40	64.95	72,417	+0.78(+1.22%)
Apr 03, 2018	63.59	64.28	63.46	64.17	29,292	+0.94(+1.48%)
Apr 02, 2018	64.56	64.67	62.81	63.23	78,431	-1.50(-2.32%)
Mar 29, 2018		64.73	64.73	64.73	0	+0.63(+0.99%)
Mar 28, 2018	64.07	64.40	63.78	64.10	80,743	+0.14(+0.22%)
Mar 27, 2018	65.23	65.23	63.74	63.95	241,281	-1.08(-1.66%)
Mar 26, 2018	64.48	65.07	63.86	65.03	76,325	+1.35(+2.13%)
Mar 23, 2018	65.16	65.42	63.65	63.68	120,183	-1.36(-2.10%)
Mar 22, 2018	65.96	66.32	65.04	65.04	95,573	-1.46(-2.19%)
Mar 21, 2018	66.09	66.83	66.09	66.50	39,170	+0.36(+0.55%)
Mar 20, 2018	66.23	66.37	65.96	66.13	35,539	-0.05(-0.07%)
Mar 19, 2018	66.56	66.66	65.46	66.18	42,941	-0.56(-0.84%)
Mar 16, 2018	66.34	66.87	66.17	66.74	38,825	+0.49(+0.75%)
Mar 15, 2018	66.73	66.73	66.02	66.25	43,826	-0.24(-0.35%)
Mar 14, 2018	67.20	67.20	66.46	66.49	211,802	-0.42(-0.63%)
Mar 13, 2018	67.42	67.42	66.80	66.91	25,249	-0.23(-0.34%)
Mar 12, 2018	66.98	67.36	66.85	67.14	53,279	+0.30(+0.45%)
Mar 09, 2018	66.25	66.86	65.91	66.83	37,704	+1.10(+1.68%)
Mar 08, 2018	66.12	66.25	65.48	65.73	32,784	-0.16(-0.24%)
Mar 07, 2018		65.97		65.89	36,256	+0.49(+0.76%)
Mar 06, 2018	64.97	65.44	64.32	65.39	28,606	+0.61(+0.94%)
Mar 05, 2018	63.89	64.96	63.83	64.79	35,682	+0.60(+0.93%)
Mar 02, 2018	62.64	64.33	62.64	64.19	33,072	+1.02(+1.62%)

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.