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
6/23/201160.1160.7960.1160.73660
6/22/201161.3562.0061.3562.001,061
6/21/201161.6861.6861.6861.68100
6/20/201160.2760.2760.2760.270
6/17/201160.5060.5060.1860.2728,400
6/16/201159.7160.1559.6359.631,257
6/15/201160.1360.1359.6059.601,049
6/14/201159.8660.6059.8660.57900
6/13/201159.4559.4559.4559.45200
6/10/201159.9959.9959.1159.123,050
6/9/201160.0960.0960.0960.09100
6/8/201160.6960.6960.6960.690
6/7/201160.8761.1560.6960.691,250
6/6/201160.7660.9160.7160.711,800
6/3/201161.3761.5361.2961.324,907
6/2/201163.4363.4363.4363.430
6/1/201164.0664.0663.4363.43700
5/31/201163.8964.0563.7864.051,231
5/27/201163.1263.5263.1263.52900
5/26/201162.9162.9162.9162.91120
5/25/201161.9461.9461.9461.940
5/24/201161.9461.9461.9461.940
5/23/201161.9362.1961.7761.943,745
5/20/201163.0463.0763.0463.071,089
5/19/201163.8463.8463.3463.34525
5/18/201162.6562.6562.6562.65100
5/17/201162.7262.7262.7262.72141
5/16/201162.9563.6862.9562.964,795
5/13/201163.7063.7163.6663.661,240
5/12/201163.7664.5163.7664.51400
5/11/201164.8564.8563.8063.80428
5/10/201164.2665.0064.2665.002,189
5/9/201163.3463.6363.3063.63873
5/6/201163.9763.9863.9763.98478
5/5/201163.7963.7963.7963.79134
5/4/201164.0264.0264.0264.020
5/3/201164.4764.4764.0264.022,444
5/2/201165.8765.8765.0065.003,078
4/29/201165.4565.4565.4565.450
4/28/201165.4565.4565.2965.451,300
4/27/201164.8665.1664.8665.161,400
4/26/201164.9464.9464.9464.94200
4/25/201164.0664.0663.8463.911,007
4/21/201163.9663.9663.9663.96134
4/20/201163.8563.8563.7363.742,477
4/19/201162.9962.9962.9962.99100
4/18/201163.4663.4663.4663.460
4/15/201163.6563.6663.4663.461,151
4/14/201162.4762.4762.4762.47433
4/13/201163.2963.2963.2963.29250
4/12/201163.3663.3663.3663.36100
4/11/201164.0664.3564.0564.051,569
4/8/201165.5765.5964.2064.201,020
4/7/201165.3265.4565.3265.45530
4/6/201165.3965.3965.3965.390
4/5/201165.3965.3965.3965.39200
4/4/201165.1065.1865.1065.181,544
4/1/201165.0765.3565.0765.34643
3/31/201164.7364.7364.7364.73530
3/30/201164.3264.3364.2764.331,007
3/29/201163.1463.6563.1263.631,160
3/28/201163.3463.5363.3463.351,600
3/25/201162.9063.6062.9063.525,000
3/24/201162.3462.6562.3462.652,708
3/23/201161.9362.6161.9362.613,339
3/22/201162.9463.0262.8362.831,400
3/21/201162.3362.7062.3362.563,973
3/18/201161.5161.5261.5061.503,814
3/17/201161.1161.1160.7060.855,290
3/16/201160.9561.3360.7060.701,118
3/15/201160.2061.0260.2061.023,966
3/14/201161.9161.9161.3561.35516
3/11/201161.8261.9861.5061.981,105
3/10/201163.1663.1662.0562.101,375
3/9/201163.7863.9563.4563.695,766
3/8/201163.8563.9063.8563.909,000
3/7/201162.5462.5462.5462.541,320
3/4/201163.6463.6462.9062.902,031
3/3/201163.1263.9163.1263.91400
3/2/201162.6962.6962.6962.69250
3/1/201163.2363.2362.5362.531,141
2/28/201163.8363.8363.8363.83200
2/25/201161.4861.4861.4861.480
2/24/201161.7961.8461.4361.483,832
2/23/201162.8362.9461.6061.982,742
2/22/201163.8563.9563.0063.003,010
2/18/201164.3064.5664.2864.284,666
2/17/201164.4164.5264.4164.5212,961
2/16/201163.3363.3363.3363.330
2/15/201163.5663.5963.3363.332,060
2/14/201163.5963.7263.5963.715,339
2/11/201162.4662.4662.4662.460
2/10/201162.4662.4662.4662.46211
2/9/201162.9962.9962.7862.78520
2/8/201162.7362.7362.5862.58251
2/7/201161.8061.8061.8061.800
2/4/201161.8261.8261.8061.805,400
2/3/201161.8662.0061.2361.8717,675
2/2/201161.6561.6561.6561.650
2/1/201161.5961.6561.5961.65279
Trading Center