VANGUARD S&P SMALL-CAP 600 VAL $82.07


21/5/2013 02:21 PM  |  NYSEARCA : VIOV  |  Industries :
Type:

VIOV historical data

Date Open High Low Close Volume
5/21/2013 81.80 82.07 81.80 82.07 18
5/20/2013 81.33 82.04 81.33 81.78 123
5/17/2013 80.92 81.56 80.92 81.56 13
5/16/2013 80.72 81.01 80.70 80.89 14
5/15/2013 80.48 81.04 80.40 80.85 8
5/14/2013 80.35 80.35 80.28 80.31 11
5/13/2013 79.59 79.59 79.25 79.46 10
5/10/2013 79.29 79.61 79.29 79.61 18
5/9/2013 79.30 79.34 79.14 79.14 8
5/8/2013 80.17 80.17 78.76 78.76 22
5/7/2013 78.64 78.64 78.64 78.64 2
5/6/2013 77.86 78.32 77.86 78.14 13
5/3/2013 77.33 78.18 77.09 78.18 23
5/2/2013 75.57 76.56 75.57 76.56 6
5/1/2013 76.45 76.45 75.62 75.68 41
4/30/2013 76.49 77.06 76.49 77.03 14
4/29/2013 76.06 76.06 76.06 76.06 0
4/26/2013 76.45 76.45 76.06 76.06 9
4/25/2013 76.13 76.13 76.13 76.13 0
4/24/2013 75.88 76.13 75.86 76.13 14
4/23/2013 75.03 75.54 74.97 75.41 15
4/22/2013 74.40 74.48 73.93 74.48 57
4/19/2013 73.68 74.34 73.37 74.13 45
4/18/2013 73.50 73.82 73.23 73.53 206
4/17/2013 74.58 74.63 73.62 73.96 10
4/16/2013 74.90 75.07 74.90 75.07 3
4/15/2013 76.25 76.25 74.24 74.24 12
4/12/2013 76.52 76.68 76.43 76.68 8
4/11/2013 77.05 77.31 76.99 77.16 15
4/10/2013 76.12 77.13 76.12 77.13 12
4/9/2013 76.07 76.07 76.07 76.07 4
4/8/2013 75.52 75.89 75.21 75.89 143
4/5/2013 74.49 75.11 74.49 75.03 15
4/4/2013 74.88 75.12 74.88 75.03 10
4/3/2013 75.32 75.32 75.32 75.32 3
4/2/2013 76.62 76.68 75.89 75.89 6
4/1/2013 77.10 77.20 75.81 76.21 205
3/28/2013 78.03 78.03 77.00 77.10 64
3/27/2013 76.73 76.86 76.72 76.83 19
3/26/2013 77.04 77.15 77.04 77.13 15
3/25/2013 77.14 77.14 76.65 76.82 49
3/22/2013 76.98 76.99 76.81 76.81 10
3/21/2013 77.03 77.03 76.62 76.82 24
3/20/2013 77.26 77.26 77.14 77.14 11
3/19/2013 77.10 77.21 76.27 76.71 44
3/18/2013 76.70 77.11 76.70 76.89 114
3/15/2013 77.18 77.52 77.18 77.48 16
3/14/2013 76.83 76.83 76.83 76.83 2
3/13/2013 76.07 76.42 76.07 76.32 6
3/12/2013 75.98 75.99 75.84 75.86 18
3/11/2013 76.07 76.13 76.07 76.13 4
3/8/2013 76.05 76.13 75.76 76.13 26
3/7/2013 75.40 75.44 75.40 75.43 17
3/6/2013 75.11 75.13 75.07 75.08 14
3/5/2013 74.56 74.99 74.56 74.95 33
3/4/2013 74.19 74.19 74.06 74.11 11
3/1/2013 73.70 73.70 73.10 73.33 15
2/28/2013 73.95 74.44 73.88 74.03 7
2/27/2013 73.46 74.10 73.46 74.10 21
2/26/2013 73.19 73.25 73.19 73.25 5
2/25/2013 74.83 74.83 72.90 72.90 21
2/22/2013 74.26 74.53 74.17 74.37 32
2/21/2013 74.25 74.48 73.70 73.79 27
2/20/2013 75.41 75.41 74.35 74.35 23
2/19/2013 75.02 75.55 75.02 75.46 34
2/15/2013 74.88 74.99 74.88 74.99 20
2/14/2013 74.54 74.95 74.54 74.90 16
2/13/2013 74.48 74.61 74.37 74.42 39
2/12/2013 74.28 74.44 74.28 74.38 17
2/11/2013 74.04 74.04 73.89 74.01 33
2/8/2013 73.74 74.12 73.74 74.12 14
2/7/2013 73.67 73.77 73.41 73.65 14
2/6/2013 72.99 73.23 72.99 73.23 37
2/5/2013 73.22 73.48 73.22 73.42 19
2/4/2013 73.35 73.35 72.78 72.96 91
2/1/2013 73.32 73.81 73.32 73.68 10
1/31/2013 72.43 72.73 72.43 72.73 13
1/30/2013 73.29 73.29 72.78 72.81 16
1/29/2013 73.26 73.47 73.26 73.47 50
1/28/2013 73.22 73.32 73.21 73.32 19
1/25/2013 73.24 73.24 73.20 73.21 14
1/24/2013 72.62 73.00 72.62 72.81 17
1/23/2013 72.65 72.66 72.51 72.51 6
1/22/2013 72.18 72.60 72.15 72.60 40
1/18/2013 71.88 72.13 71.80 72.13 19
1/17/2013 71.72 72.02 71.67 72.02 20
1/16/2013 71.08 71.19 71.08 71.19 4
1/15/2013 70.63 71.42 70.63 71.39 28
1/14/2013 70.89 71.04 70.76 70.91 19
1/11/2013 70.97 71.07 70.97 71.05 12
1/10/2013 71.35 71.35 70.83 71.20 31
1/9/2013 71.01 71.01 70.98 70.98 4
1/8/2013 71.09 71.11 70.74 70.79 20
1/7/2013 71.14 71.19 71.09 71.13 42
1/4/2013 71.21 71.63 71.21 71.55 63
1/3/2013 71.05 71.19 70.79 70.85 135
1/2/2013 71.00 71.00 70.52 70.72 62
12/31/2012 67.93 69.17 67.80 69.17 62
12/28/2012 68.08 68.33 67.67 67.89 88
12/27/2012 68.41 68.42 67.68 68.29 92
Marketplace
Trading Center