Vanguard S&P Small-Cap 600 Value Idx ETF $96.02

up +0.58


17/4/2014 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
4/10/201264.5064.5863.0963.19900
4/9/201264.6964.7164.5564.711,035
4/5/201266.1166.1165.8065.801,122
4/4/201266.5766.6865.9466.091,694
4/3/201267.7867.7867.0767.342,137
4/2/201267.2967.2967.2967.290
3/30/201267.3467.3467.2967.291,172
3/29/201266.9966.9966.2566.63819
3/28/201267.5067.5066.9266.921,620
3/27/201268.0368.2167.9667.995,331
3/26/201267.4068.0467.4067.928,808
3/23/201266.0566.0565.7065.705,915
3/22/201265.8365.8565.6065.851,000
3/21/201267.2167.2166.9466.961,829
3/20/201267.1167.1166.6466.64700
3/19/201266.9866.9866.9866.980
3/16/201266.9866.9866.9866.98232
3/15/201266.2766.9966.1466.991,830
3/14/201266.6166.6166.6166.61112
3/13/201266.0366.7666.0366.76600
3/12/201265.4865.4865.2065.201,238
3/9/201265.0565.7365.0565.732,750
3/8/201264.3564.3563.8164.341,040
3/7/201263.5063.6463.5063.642,900
3/6/201263.5863.6663.0563.121,522
3/5/201264.1764.1763.9064.16409
3/2/201265.3265.3264.2364.23550
3/1/201265.9265.9265.6565.871,113
2/29/201266.5466.5465.0865.089,058
2/28/201266.4066.7365.8066.065,243
2/27/201265.9366.6665.3666.413,449
2/24/201266.7666.7866.5966.59850
2/23/201266.5966.8066.5566.801,300
2/22/201266.6766.7066.4266.422,322
2/21/201267.2467.4166.5266.651,734
2/17/201267.0267.0267.0267.020
2/16/201265.9467.0265.9467.021,500
2/15/201266.4966.4965.8865.882,140
2/14/201266.5566.5565.9266.081,201
2/13/201266.5266.7866.3266.622,817
2/10/201266.1366.1965.7265.771,430
2/9/201267.4567.7566.5166.882,000
2/8/201266.7967.3166.7767.11668
2/7/201267.1867.1866.7467.111,221
2/6/201267.2367.2366.9567.032,354
2/3/201267.0467.4567.0467.303,048
2/2/201265.7966.0265.4065.867,186
2/1/201264.5165.5164.5165.261,589
1/31/201264.0564.0563.5763.57657
1/30/201264.0564.0563.7763.996,303
1/27/201264.3964.4664.3964.451,658
1/26/201264.1164.1164.0564.05606
1/25/201264.3164.3764.3164.37897
1/24/201262.8363.9362.8263.861,250
1/23/201263.6363.6363.6363.63269
1/20/201263.3563.6163.2163.611,275
1/19/201263.2363.3963.2363.34683
1/18/201261.6662.8261.6662.822,257
1/17/201262.4062.4861.9361.932,229
1/13/201261.8461.8461.3861.38760
1/12/201261.9662.3861.5062.388,482
1/11/201261.7661.8361.7661.831,800
1/10/201261.6461.6461.5861.62700
1/9/201260.1860.1860.1860.180
1/6/201260.1860.1860.1860.18200
1/5/201259.6959.6959.6959.69200
1/4/201260.2260.2260.2260.22200
1/3/201260.6860.7060.6860.70800
12/30/201159.7359.7359.5759.591,700
12/29/201159.8959.8959.8959.89165
12/28/201159.4559.4559.0059.001,100
12/27/201160.4560.4560.4560.45600
12/23/201160.3060.3059.8059.841,365
12/22/201160.2260.7760.2260.775,900
12/21/201159.0560.0558.9859.933,800
12/20/201158.5359.3358.5359.222,381
12/19/201158.3458.3556.9956.99811
12/16/201158.3058.4957.7057.70750
12/15/201157.3757.5457.3157.31800
12/14/201157.1257.1256.7156.771,000
12/13/201159.1759.1958.5658.74700
12/12/201158.1358.1358.0258.021,000
12/9/201157.7758.4457.7558.431,100
12/8/201158.9258.9258.2858.28900
12/7/201158.7259.5958.2459.403,872
12/6/201159.1759.4359.0959.43800
12/5/201159.6259.6259.3559.451,900
12/2/201158.9759.4058.6758.761,493
12/1/201159.0059.0058.4758.47475
11/30/201157.9358.3657.8958.361,694
11/29/201155.2555.2555.1355.22700
11/28/201155.0955.3654.8354.831,947
11/25/201153.9854.0653.1653.163,100
11/23/201154.6954.8453.8553.886,820
11/22/201155.7655.7655.3355.431,281
11/21/201156.3056.4255.6055.881,268
11/18/201157.0857.5357.0857.202,881
11/17/201157.6457.7756.8456.851,413
11/16/201158.1858.9357.7157.711,400
11/15/201158.8758.8758.8758.87266
Trading Center