Vanguard S&P Small-Cap 600 Value Idx ETF $96.49

down 0.00


24/4/2014 06:40 PM  |  NYSEARCA : VIOV
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VIOV historical data

Date Open High Low Close Volume
7/9/201383.8884.3283.5884.165,929
7/8/201383.2783.6483.1283.263,984
7/5/201383.7983.7982.0282.422,187
7/3/201381.3783.0381.3481.531,545
7/2/201381.5382.4681.1281.122,221
7/1/201381.4781.8281.3181.318,356
6/28/201380.6280.6280.6280.62130
6/27/201380.4380.7280.4380.721,700
6/26/201379.6679.6679.3179.351,289
6/25/201378.7978.8278.6778.79633
6/24/201378.5578.5577.9778.255,055
6/21/201378.9279.1978.5079.045,174
6/20/201379.7179.7178.8278.873,163
6/19/201381.9081.9080.8880.883,882
6/6/201379.7880.1979.5380.191,931
6/5/201380.5180.5579.9179.94810
6/4/201381.5081.7380.1580.152,026
6/3/201380.7480.7680.1580.39701
5/31/201381.0881.1680.6580.651,044
5/30/201381.3081.3081.3081.30325
5/29/201380.5681.0380.5680.98700
5/28/201381.5781.5781.5781.57200
5/24/201379.9380.6579.9380.613,176
5/23/201380.0580.6880.0080.681,654
5/22/201380.6480.6480.6480.64500
5/21/201381.8082.0781.8082.071,749
5/20/201381.3382.0481.3381.7812,208
5/17/201380.9281.5680.9281.561,220
5/16/201380.7281.0180.7080.891,400
5/15/201380.4881.0480.4080.85737
5/14/201380.3580.3580.2880.311,033
5/13/201379.5979.5979.2579.46915
5/10/201379.2979.6179.2979.611,787
5/9/201379.3079.3479.1479.14715
5/8/201380.1780.1778.7678.762,167
5/7/201378.6478.6478.6478.64130
5/6/201377.8678.3277.8678.141,214
5/3/201377.3378.1877.0978.182,278
5/2/201375.5776.5675.5776.56600
5/1/201376.4576.4575.6275.684,076
4/30/201376.4977.0676.4977.031,322
4/29/201376.0676.0676.0676.060
4/26/201376.4576.4576.0676.06827
4/25/201376.1376.1376.1376.130
4/24/201375.8876.1375.8676.131,360
4/23/201375.0375.5474.9775.411,404
4/22/201374.4074.4873.9374.485,660
4/19/201373.6874.3473.3774.134,477
4/18/201373.5073.8273.2373.5320,556
4/17/201374.5874.6373.6273.96927
4/16/201374.9075.0774.9075.07300
4/15/201376.2576.2574.2474.241,159
4/12/201376.5276.6876.4376.68736
4/11/201377.0577.3176.9977.161,446
4/10/201376.1277.1376.1277.131,115
4/9/201376.0776.0776.0776.07321
4/8/201375.2875.8975.2175.8914,264
4/5/201374.4975.1174.4975.031,452
4/4/201374.8875.1274.8875.03925
4/3/201375.3275.3275.3275.32300
4/2/201376.6276.6875.8975.89600
4/1/201377.1077.2075.8176.2120,490
3/28/201378.0378.0377.0077.106,309
3/27/201376.7376.8676.7276.831,872
3/26/201377.0477.1577.0477.131,425
3/25/201377.1477.1476.6576.824,872
3/22/201376.9876.9976.8176.81993
3/21/201377.0377.0376.6276.822,340
3/20/201377.2677.2677.1477.141,039
3/19/201377.1077.2176.2776.714,305
3/18/201376.7077.1176.7076.8911,318
3/15/201377.1877.5277.1877.481,524
3/14/201376.8376.8376.8376.83131
3/13/201376.0776.4276.0776.32559
3/12/201375.9875.9975.8475.861,733
3/11/201376.0776.1376.0776.13400
3/8/201376.0576.1375.7676.132,559
3/7/201375.4075.4475.4075.431,695
3/6/201375.1175.1375.0775.081,315
3/5/201374.5674.9974.5674.953,239
3/4/201374.1974.1974.0674.111,007
3/1/201373.7073.7073.1073.331,500
2/28/201373.9574.4473.8874.03675
2/27/201373.4674.1073.4674.102,028
2/26/201373.1973.2573.1973.25470
2/25/201374.8374.8372.9072.902,074
2/22/201374.2674.5374.1774.373,154
2/21/201374.2574.4873.7073.792,654
2/20/201375.4175.4174.3574.352,280
2/19/201375.0275.5575.0275.463,335
2/15/201374.8874.9974.8874.991,932
2/14/201374.5474.9574.5474.901,557
2/13/201374.4874.6174.3774.423,886
2/12/201374.2874.4474.2874.381,640
2/11/201374.0474.0473.8974.013,261
2/8/201373.7474.1273.7474.121,336
2/7/201373.6773.7773.4173.651,400
2/6/201372.9973.2372.9973.233,682
2/5/201373.2273.4873.2273.421,832
2/4/201373.3573.3572.7872.969,040
Trading Center