Vanguard S&P Small Cap 600 (VIOO)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.5551 | 3.42611037066 | 103.7649 | 107.73 | 103.61 | 72521 | 104.43028783 | SP |
| 4 | -0.81 | -0.749098307593 | 108.13 | 111.25 | 96.76 | 147093 | 103.97144739 | SP |
| 12 | 7.47 | 7.48122183275 | 99.85 | 111.25 | 95.75 | 114102 | 102.67739204 | SP |
| 26 | 10.15 | 10.4456107852 | 97.17 | 111.25 | 93.54 | 101446 | 100.5366694 | SP |
| 52 | 16.87 | 18.6511885019 | 90.45 | 111.25 | 80.9 | 118209 | 95.68172404 | SP |
| 156 | -93.82 | -46.6441284677 | 201.14 | 223.78 | 80.9 | 85366 | 126.83257313 | SP |
| 260 | -30.91 | -22.3612819214 | 138.23 | 223.78 | 80.9 | 73118 | 132.8203298 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452200 | 107.27 | 3.13 | 3.01 | 104.97 | 107.73 | 104.83 | 97272 |
| 1724365800 | 104.14 | -0.96 | -0.91 | 105.03 | 105.26 | 104.09 | 61944 |
| 1724279400 | 105.1 | 1.24 | 1.19 | 104.51 | 105.1 | 104.005 | 76882 |
| 1724193000 | 103.86 | -1.1 | -1.05 | 104.97 | 104.97 | 103.6506 | 80583 |
| 1724106600 | 104.96 | 0.75 | 0.72 | 104.28 | 105 | 104.1487 | 59033 |
| 1723847400 | 104.21 | 0.43 | 0.41 | 103.65 | 104.7 | 103.61 | 87609 |
| 1723761000 | 103.78 | 2.43 | 2.40 | 103.4 | 104.42 | 103.0301 | 95084 |
| 1723674600 | 101.35 | -0.65 | -0.64 | 102.34 | 102.35 | 101.09 | 382238 |
| 1723588200 | 102 | 1.71 | 1.71 | 101.07 | 102.12 | 100.46 | 64947 |
| 1723501800 | 100.29 | -1.22 | -1.20 | 101.41 | 101.41 | 99.91 | 94007 |
| 1723242600 | 101.51 | -0.08 | -0.08 | 101.82 | 101.82 | 100.86 | 46530 |
| 1723156200 | 101.59 | 2.16 | 2.17 | 100.63 | 101.7 | 100.2739 | 71663 |
| 1723069800 | 99.43 | -0.98 | -0.98 | 102.09 | 102.16 | 99.1921 | 129291 |
| 1722983400 | 100.41 | 1.25 | 1.26 | 99.64 | 101.52 | 98.68 | 140711 |
| 1722897000 | 99.16 | -3.33 | -3.25 | 97.05 | 100.37 | 96.76 | 261241 |
| 1722637800 | 102.49 | -3.54 | -3.34 | 103.06 | 103.4 | 101.483 | 250938 |
| 1722551400 | 106.03 | -3.06 | -2.81 | 109.27 | 109.64 | 105.2524 | 210708 |
| 1722465000 | 109.09 | 0.8 | 0.74 | 109 | 111.25 | 108.1 | 231139 |
| 1722378600 | 108.29 | 0.4 | 0.37 | 108.18 | 108.85 | 107.74 | 184226 |
| 1722292200 | 107.89 | -0.58 | -0.53 | 108.87 | 109 | 107.35 | 219615 |
| 1722033000 | 108.47 | 1.83 | 1.72 | 108.13 | 108.73 | 107.31 | 217973 |
| 1721946600 | 106.64 | 1.56 | 1.48 | 105.33 | 108 | 105.33 | 170611 |
| 1721860200 | 105.08 | -2.05 | -1.91 | 106.67 | 107.7 | 105.08 | 102951 |
| 1721773800 | 107.13 | 0.73 | 0.69 | 105.98 | 107.73 | 105.68 | 181557 |
| 1721687400 | 106.4 | 1.67 | 1.59 | 105.14 | 106.41 | 104 | 159349 |
| 1721428200 | 104.73 | -0.67 | -0.64 | 105.34 | 105.63 | 104.3 | 76428 |
| 1721341800 | 105.4 | -1.63 | -1.52 | 106.84 | 108.3195 | 105 | 130147 |
| 1721255400 | 107.03 | -0.62 | -0.58 | 106.85 | 108.85 | 106.605 | 333639 |
| 1721169000 | 107.65 | 3.62 | 3.48 | 104.82 | 107.71 | 104.75 | 228248 |
| 1721082600 | 104.03 | 1.64 | 1.60 | 103.15 | 104.6958 | 103 | 133839 |
| 1720823400 | 102.39 | 0.8 | 0.79 | 102.49 | 103.2884 | 102.36 | 140059 |
| 1720737000 | 101.59 | 3.44 | 3.50 | 99.91 | 101.615 | 99.75 | 82371 |
| 1720650600 | 98.15 | 0.96 | 0.99 | 97.53 | 98.26 | 97.37 | 93792 |
| 1720564200 | 97.19 | -0.57 | -0.58 | 97.65 | 97.88 | 97.06 | 50533 |
| 1720477800 | 97.76 | 0.45 | 0.46 | 97.74 | 98.44 | 97.68 | 54860 |
| 1720218600 | 97.31 | -0.52 | -0.53 | 97.8 | 97.8 | 97 | 67591 |
| 1720040640 | 97.83 | -0.1 | -0.10 | 97.99 | 98.52 | 97.83 | 52229 |
| 1719959400 | 97.93 | 0.56 | 0.58 | 97.52 | 98.12 | 97.5 | 49348 |
| 1719873000 | 97.37 | -0.02 | -0.02 | 98.5 | 98.81 | 97.16 | 63001 |
| 1719613800 | 97.39 | 0 | 0.00 | 97.39 | 97.39 | 97.39 | 0 |
| 1719527400 | 97.39 | 0.42 | 0.43 | 97.08 | 97.42 | 96.82 | 94264 |
| 1719441000 | 96.97 | -0.02 | -0.02 | 96.39 | 97.11 | 96.39 | 65927 |
| 1719354600 | 96.99 | -0.75 | -0.77 | 97.63 | 97.63 | 96.709 | 49379 |
| 1719268200 | 97.74 | 0.55 | 0.57 | 97.38 | 98.46 | 97.34 | 45711 |
| 1719009000 | 97.19 | 0.23 | 0.24 | 96.92 | 97.19 | 96.53 | 36392 |
| 1718922600 | 96.96 | -0.43 | -0.44 | 97.08 | 97.6785 | 96.75 | 56246 |
| 1718749800 | 97.39 | 0.1 | 0.10 | 97.15 | 97.75 | 97.13 | 64199 |
| 1718663400 | 97.29 | 0.97 | 1.01 | 96 | 97.29 | 95.75 | 68917 |
| 1718404200 | 96.32 | -1.59 | -1.62 | 96.8 | 96.944 | 95.9 | 78273 |
| 1718317800 | 97.91 | -1.05 | -1.06 | 98.73 | 98.73 | 97.24 | 49353 |
| 1718231400 | 98.96 | 1.64 | 1.69 | 99.63 | 100.4 | 98.66 | 73777 |
| 1718145000 | 97.32 | -0.4 | -0.41 | 97.05 | 97.47 | 96.5287 | 60196 |
| 1718058600 | 97.72 | -0.47 | -0.48 | 97.32 | 97.75 | 96.71 | 204905 |
| 1717799400 | 98.19 | -1.04 | -1.05 | 98.28 | 98.8251 | 97.95 | 75645 |
| 1717713000 | 99.23 | -0.68 | -0.68 | 99.62 | 99.86 | 98.99 | 53948 |
| 1717626600 | 99.91 | 1.14 | 1.15 | 99.32 | 99.91 | 98.5801 | 45347 |
| 1717540200 | 98.77 | -1.52 | -1.52 | 99.65 | 99.65 | 98.77 | 85548 |
| 1717453800 | 100.29 | -0.31 | -0.31 | 101.49 | 101.49 | 99.79 | 43846 |
| 1717194600 | 100.6 | 1.17 | 1.18 | 99.85 | 100.61 | 99.62 | 127670 |
| 1717108200 | 99.43 | 1.13 | 1.15 | 98.75 | 99.75 | 98.75 | 60957 |
| 1717021800 | 98.3 | -1.19 | -1.20 | 98.3 | 98.74 | 98.01 | 49351 |
| 1716935400 | 99.49 | -0.35 | -0.35 | 100.44 | 100.44 | 99.14 | 57086 |
| 1716589800 | 99.84 | 0.77 | 0.78 | 99.59 | 99.8692 | 99.29 | 45762 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
