VANGUARD S&P SMALL-CAP 600 GR $83.42

down -0.06


24/5/2013 04:24 PM  |  NYSEARCA : VIOG  |  Industries :
Type:

VIOG historical data

Date Open High Low Close Volume
5/24/2013 82.72 83.42 82.72 83.42 26
5/23/2013 82.85 83.58 82.85 83.48 33
5/22/2013 85.06 85.07 83.90 83.90 6
5/21/2013 85.00 85.15 84.98 85.11 23
5/20/2013 84.86 85.18 84.76 84.89 24
5/17/2013 84.11 84.76 84.11 84.76 21
5/16/2013 84.07 84.09 83.70 83.70 16
5/15/2013 83.96 84.28 83.80 84.00 63
5/14/2013 83.77 83.77 83.77 83.77 2
5/13/2013 82.93 82.93 82.72 82.72 8
5/10/2013 82.28 82.61 82.28 82.61 7
5/9/2013 82.16 82.16 82.16 82.16 2
5/8/2013 81.73 82.13 81.73 82.13 2
5/7/2013 81.48 81.48 81.25 81.30 5
5/6/2013 81.01 81.31 80.85 81.29 13
5/3/2013 80.46 81.22 80.46 81.21 21
5/2/2013 78.99 79.55 78.99 79.55 5
5/1/2013 79.55 79.55 78.36 78.36 2
4/30/2013 79.90 79.90 79.90 79.90 1
4/29/2013 79.40 79.59 79.37 79.49 16
4/26/2013 79.20 79.25 78.90 79.03 22
4/25/2013 79.55 79.59 79.55 79.59 5
4/24/2013 78.64 78.64 78.64 78.64 1
4/23/2013 77.66 78.38 77.63 78.38 12
4/22/2013 77.04 77.15 76.18 77.06 52
4/19/2013 76.10 76.96 75.86 76.95 15
4/18/2013 76.73 76.82 75.85 75.85 31
4/17/2013 77.38 77.38 76.41 76.79 34
4/16/2013 77.11 77.84 77.08 77.75 54
4/15/2013 78.30 78.30 77.15 77.22 19
4/12/2013 78.96 79.27 78.89 79.24 12
4/11/2013 79.74 79.91 79.58 79.69 15
4/10/2013 78.58 79.72 78.58 79.66 38
4/9/2013 78.37 78.69 78.30 78.69 4
4/8/2013 77.91 78.42 77.91 78.42 2
4/5/2013 77.31 77.94 77.06 77.92 11
4/4/2013 77.59 77.76 77.59 77.75 28
4/3/2013 79.00 79.00 77.58 77.58 36
4/2/2013 79.82 79.89 78.90 78.90 43
4/1/2013 80.26 80.33 78.97 79.24 63
3/28/2013 80.36 80.51 80.33 80.33 28
3/27/2013 79.77 79.88 79.57 79.88 15
3/26/2013 80.13 80.14 80.13 80.14 2
3/25/2013 80.46 80.46 79.45 79.69 30
3/22/2013 79.84 80.00 79.75 79.75 23
3/21/2013 79.90 79.91 79.65 79.71 12
3/20/2013 79.91 80.09 79.91 80.09 8
3/19/2013 79.90 80.09 79.34 79.43 23
3/18/2013 79.53 79.94 79.53 79.69 146
3/15/2013 80.42 80.44 80.25 80.25 8
3/14/2013 79.95 80.25 79.95 80.25 5
3/13/2013 79.29 79.56 79.18 79.53 12
3/12/2013 79.43 79.43 79.43 79.43 0
3/11/2013 79.47 79.48 79.43 79.43 13
3/8/2013 79.42 79.53 79.08 79.53 34
3/7/2013 78.53 78.69 78.53 78.69 5
3/6/2013 78.66 78.66 78.40 78.47 21
3/5/2013 77.87 78.42 77.87 78.28 21
3/4/2013 77.27 77.28 76.90 76.92 29
3/1/2013 76.60 77.48 76.60 77.48 5
2/28/2013 76.79 77.02 76.74 77.02 13
2/27/2013 76.48 77.21 76.48 77.21 11
2/26/2013 75.99 76.01 75.45 76.01 15
2/25/2013 77.38 77.38 76.65 76.65 15
2/22/2013 76.83 77.12 76.81 77.12 12
2/21/2013 77.12 77.12 75.93 75.93 25
2/20/2013 78.60 78.60 77.35 77.35 6
2/19/2013 78.11 78.64 78.11 78.53 28
2/15/2013 78.21 78.24 77.94 78.04 29
2/14/2013 78.11 78.35 78.11 78.28 35
2/13/2013 77.70 77.95 77.63 77.73 53
2/12/2013 77.73 77.73 77.73 77.73 1
2/11/2013 77.11 77.34 77.11 77.31 5
2/8/2013 77.35 77.49 77.29 77.49 7
2/7/2013 77.23 77.23 76.54 77.04 52
2/6/2013 76.52 77.05 76.44 77.05 32
2/5/2013 76.55 76.93 76.41 76.93 19
2/4/2013 76.61 76.71 76.20 76.20 26
2/1/2013 77.11 77.20 77.09 77.09 6
1/31/2013 75.73 76.33 75.72 76.33 9
1/30/2013 76.37 76.37 76.37 76.37 2
1/29/2013 76.74 76.74 76.55 76.55 48
1/28/2013 77.33 77.33 76.96 76.96 31
1/25/2013 76.89 77.12 76.86 77.03 24
1/24/2013 76.84 76.85 76.83 76.85 13
1/23/2013 76.27 76.27 76.00 76.00 12
1/22/2013 75.88 76.34 75.88 76.34 7
1/18/2013 75.54 75.76 75.42 75.68 13
1/17/2013 74.90 75.50 74.90 75.50 10
1/16/2013 74.60 74.61 74.60 74.61 4
1/15/2013 73.99 74.72 73.99 74.72 9
1/14/2013 74.30 74.53 74.27 74.27 35
1/11/2013 74.52 74.53 74.49 74.53 5
1/10/2013 74.40 74.52 74.14 74.50 8
1/9/2013 74.38 74.38 74.36 74.36 5
1/8/2013 74.01 74.01 74.01 74.01 0
1/7/2013 73.93 74.01 73.80 74.01 37
1/4/2013 74.09 74.13 74.09 74.13 5
1/3/2013 73.91 73.91 73.91 73.91 4
1/2/2013 73.86 73.93 73.41 73.41 16
Marketplace
Trading Center