Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Smallcap 600 Value Vanguard (NY: VIOV )

86.67 -0.41 (-0.47%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2012 28.43 28.43 28.30 28.32 3,148 -0.30(-1.04%)
Apr 27, 2012 28.45 28.62 28.45 28.61 1,683 +0.38(+1.36%)
Apr 26, 2012 28.09 28.23 28.09 28.23 1,625 +0.06(+0.23%)
Apr 25, 2012 28.20 28.24 28.03 28.17 12,475 +0.54(+1.95%)
Apr 24, 2012 27.54 27.77 27.54 27.63 9,519 +0.17(+0.61%)
Apr 23, 2012 27.28 27.46 27.27 27.46 10,118 -0.49(-1.74%)
Apr 20, 2012 28.02 28.12 27.95 27.95 2,786 +0.36(+1.31%)
Apr 19, 2012 27.83 28.07 27.58 27.58 12,306 -0.29(-1.05%)
Apr 18, 2012 28.00 28.00 27.88 27.88 1,160 -0.57(-2.00%)
Apr 17, 2012 28.24 28.45 28.24 28.45 1,595 +0.62(+2.24%)
Apr 16, 2012 27.56 27.91 27.49 27.82 5,345 +0.17(+0.61%)
Apr 13, 2012 27.92 27.92 27.65 27.65 2,670 -0.05(-0.17%)
Apr 12, 2012 27.66 27.70 27.64 27.70 4,667 +0.12(+0.44%)
Apr 11, 2012 27.51 27.61 27.47 27.58 3,975 +0.37(+1.34%)
Apr 10, 2012 27.78 27.81 27.17 27.21 2,089 -0.65(-2.35%)
Apr 09, 2012 27.86 27.87 27.80 27.87 2,403 -0.47(-1.66%)
Apr 05, 2012 28.47 28.47 28.34 28.34 2,605 -0.12(-0.44%)
Apr 04, 2012 28.67 28.72 28.40 28.46 3,933 -0.54(-1.86%)
Apr 03, 2012 29.19 29.19 28.89 29.00 4,961 +0.02(+0.07%)
Mar 30, 2012 29.00 28.98 28.98 28.98 2,786 +0.28(+0.99%)
Mar 29, 2012 28.85 28.85 28.53 28.70 1,901 -0.12(-0.43%)
Mar 28, 2012 29.07 29.07 28.82 28.82 3,761 -0.46(-1.57%)
Mar 27, 2012 29.30 29.38 29.27 29.28 12,378 +0.03(+0.11%)
Mar 26, 2012 29.03 29.30 29.03 29.25 20,451 +0.95(+3.38%)
Mar 23, 2012 28.45 28.45 28.30 28.30 13,734 -0.06(-0.23%)
Mar 22, 2012 28.35 28.36 28.25 28.36 2,321 -0.48(-1.66%)
Mar 21, 2012 28.95 28.95 28.83 28.84 4,246 +0.14(+0.48%)
Mar 20, 2012 28.90 28.90 28.70 28.70 1,625 -0.14(-0.50%)
Mar 16, 2012 28.85 28.85 28.85 28.85 0 -0.01(-0.02%)
Mar 15, 2012 28.54 28.85 28.48 28.85 4,249 +0.16(+0.57%)
Mar 14, 2012 28.69 28.69 28.69 28.69 260 -0.06(-0.22%)
Mar 13, 2012 28.44 28.75 28.44 28.75 1,393 +0.67(+2.39%)
Mar 12, 2012 28.20 28.20 28.08 28.08 2,874 -0.23(-0.80%)
Mar 09, 2012 28.02 28.31 28.02 28.31 6,385 +0.60(+2.16%)
Mar 08, 2012 27.71 27.71 27.48 27.71 2,414 +0.30(+1.10%)
Mar 07, 2012 27.35 27.41 27.35 27.41 6,733 +0.22(+0.82%)
Mar 06, 2012 27.38 27.42 27.15 27.18 3,533 -0.45(-1.62%)
Mar 05, 2012 27.64 27.64 27.52 27.63 949 -0.03(-0.11%)
Mar 02, 2012 28.13 28.13 27.66 27.66 1,277 -0.71(-2.49%)
Mar 01, 2012 28.39 28.39 28.27 28.37 2,584 +0.34(+1.21%)
Feb 29, 2012 28.66 28.66 28.03 28.03 21,032 -0.42(-1.48%)
Feb 28, 2012 28.60 28.74 28.34 28.45 12,173 -0.15(-0.53%)
Feb 27, 2012 28.39 28.71 28.15 28.60 8,008 -0.08(-0.28%)
Feb 24, 2012 28.75 28.76 28.68 28.68 1,973 -0.09(-0.31%)
Feb 23, 2012 28.68 28.77 28.66 28.77 3,018 +0.16(+0.58%)
Feb 22, 2012 28.71 28.73 28.61 28.61 5,391 -0.10(-0.35%)
Feb 21, 2012 28.96 29.03 28.65 28.70 4,026 -0.16(-0.55%)
Feb 16, 2012 28.40 28.86 28.86 28.86 3,482 +0.49(+1.73%)
Feb 15, 2012 28.63 28.63 28.37 28.37 4,968 -0.09(-0.30%)
Feb 14, 2012 28.66 28.66 28.39 28.46 2,788 -0.23(-0.81%)
Feb 13, 2012 28.65 28.76 28.56 28.69 6,540 +0.37(+1.29%)
Feb 10, 2012 28.48 28.51 28.30 28.33 3,320 -0.48(-1.66%)
Feb 09, 2012 29.05 29.18 28.64 28.80 4,643 -0.10(-0.34%)
Feb 08, 2012 28.76 28.99 28.76 28.90 1,551 -0.00(-0.01%)
Feb 07, 2012 28.93 28.93 28.74 28.90 2,835 +0.03(+0.12%)
Feb 06, 2012 28.95 28.95 28.83 28.87 5,465 -0.12(-0.40%)
Feb 03, 2012 28.87 29.05 28.87 28.98 7,077 +0.62(+2.19%)
Feb 02, 2012 28.33 28.43 28.17 28.36 16,685 +0.26(+0.92%)
Feb 01, 2012 27.78 28.21 27.78 28.11 3,689 +0.73(+2.66%)
Jan 31, 2012 27.58 27.58 27.38 27.38 1,525 -0.18(-0.66%)
Jan 30, 2012 27.58 27.58 27.46 27.56 14,635 -0.20(-0.71%)
Jan 27, 2012 27.73 27.76 27.73 27.76 3,849 +0.17(+0.63%)
Jan 26, 2012 27.61 27.61 27.58 27.58 1,407 -0.14(-0.50%)
Jan 25, 2012 27.70 27.72 27.70 27.72 2,082 +0.22(+0.80%)
Jan 24, 2012 27.06 27.53 27.06 27.50 2,902 +0.10(+0.36%)
Jan 23, 2012 27.40 27.40 27.40 27.40 624 +0.01(+0.03%)
Jan 20, 2012 27.28 27.40 27.22 27.40 2,960 +0.12(+0.43%)
Jan 19, 2012 27.23 27.30 27.23 27.28 1,585 +0.22(+0.83%)
Jan 18, 2012 26.56 27.06 26.56 27.06 5,240 +0.38(+1.43%)
Jan 17, 2012 26.87 26.91 26.67 26.67 5,175 +0.24(+0.90%)
Jan 13, 2012 26.63 26.63 26.43 26.43 1,764 -0.43(-1.60%)
Jan 12, 2012 26.68 26.87 26.49 26.87 19,694 +0.24(+0.88%)
Jan 11, 2012 26.60 26.63 26.60 26.63 4,179 +0.09(+0.35%)
Jan 10, 2012 26.55 26.55 26.52 26.54 1,625 +0.62(+2.39%)
Jan 06, 2012 25.92 25.92 25.92 25.92 464 +0.21(+0.82%)
Jan 05, 2012 25.71 25.71 25.71 25.71 464 -0.23(-0.88%)
Jan 04, 2012 25.94 25.94 25.94 25.94 464 +0.27(+1.06%)
Dec 30, 2011 25.72 25.72 25.66 25.66 3,947 -0.13(-0.50%)
Dec 29, 2011 25.79 25.79 25.79 25.79 383 +0.38(+1.51%)
Dec 28, 2011 25.60 25.60 25.41 25.41 2,554 -0.62(-2.40%)
Dec 27, 2011 26.03 26.03 26.03 26.03 1,393 +0.26(+1.02%)
Dec 23, 2011 25.97 25.97 25.75 25.77 3,169 -0.04(-0.15%)
Dec 21, 2011 25.43 25.86 25.40 25.81 8,823 +0.31(+1.20%)
Dec 20, 2011 25.21 25.55 25.21 25.50 5,528 +0.96(+3.91%)
Dec 19, 2011 25.13 25.13 24.54 24.54 1,883 -0.31(-1.23%)
Dec 16, 2011 25.11 25.19 24.85 24.85 1,741 +0.17(+0.68%)
Dec 15, 2011 24.71 24.78 24.68 24.68 1,857 +0.23(+0.95%)
Dec 14, 2011 24.60 24.60 24.42 24.45 2,321 -0.85(-3.35%)
Dec 13, 2011 25.48 25.49 25.22 25.30 1,625 +0.31(+1.23%)
Dec 12, 2011 25.04 25.04 24.99 24.99 2,321 -0.17(-0.69%)
Dec 09, 2011 24.88 25.17 24.87 25.16 2,554 +0.06(+0.26%)
Dec 08, 2011 25.38 25.38 25.10 25.10 2,089 -0.48(-1.89%)
Dec 07, 2011 25.29 25.66 25.08 25.58 8,990 -0.01(-0.05%)
Dec 06, 2011 25.48 25.60 25.45 25.60 1,857 -0.01(-0.03%)
Dec 05, 2011 25.68 25.68 25.56 25.60 4,411 +0.30(+1.17%)
Dec 02, 2011 25.40 25.58 25.27 25.31 3,466 +0.13(+0.50%)
Dec 01, 2011 25.41 25.41 25.18 25.18 1,102 +0.05(+0.18%)
Nov 30, 2011 24.95 25.13 24.93 25.13 3,933 +1.35(+5.69%)
Nov 29, 2011 23.79 23.79 23.74 23.78 1,625 +0.17(+0.71%)
Nov 28, 2011 23.73 23.84 23.61 23.61 4,520 +0.72(+3.14%)
Nov 25, 2011 23.25 23.28 22.89 22.89 7,197 -0.31(-1.33%)
Nov 23, 2011 23.55 23.62 23.19 23.20 15,835 -0.67(-2.80%)
Nov 22, 2011 24.01 24.01 23.83 23.87 2,974 -0.19(-0.81%)
Nov 21, 2011 24.25 24.30 23.95 24.07 2,944 -0.57(-2.31%)
Nov 18, 2011 24.58 24.78 24.58 24.63 6,689 +0.15(+0.62%)
Nov 17, 2011 24.82 24.88 24.48 24.48 3,280 -0.37(-1.50%)
Nov 16, 2011 25.06 25.38 24.85 24.85 3,250 -0.50(-1.97%)
Nov 15, 2011 25.35 25.35 25.35 25.35 617 +0.88(+3.61%)
Nov 09, 2011 24.86 24.47 24.47 24.47 1,625 -1.15(-4.47%)
Nov 08, 2011 25.28 25.62 24.97 25.62 12,526 +0.37(+1.47%)
Nov 07, 2011 25.32 25.32 24.87 25.25 2,763 -0.07(-0.29%)
Nov 04, 2011 25.23 25.32 24.95 25.32 5,078 -0.18(-0.69%)
Nov 03, 2011 24.75 25.50 24.70 25.50 4,790 +0.67(+2.69%)
Nov 02, 2011 24.55 24.83 24.55 24.83 928 +0.60(+2.49%)
Nov 01, 2011 24.70 24.70 24.23 24.23 12,074 -1.08(-4.26%)
Oct 31, 2011 25.53 25.53 25.30 25.30 1,160 -0.58(-2.25%)
Oct 28, 2011 26.06 26.06 25.88 25.88 4,625 -0.15(-0.59%)
Oct 27, 2011 25.39 26.04 25.39 26.04 2,375 +1.49(+6.05%)
Oct 25, 2011 24.68 24.55 24.55 24.55 928 +0.00(+0.02%)
Oct 24, 2011 24.38 24.55 24.36 24.55 1,212 +1.32(+5.69%)
Oct 20, 2011 23.23 23.23 23.23 23.23 0 -0.44(-1.87%)
Oct 18, 2011 23.67 23.67 23.67 23.67 0 +0.37(+1.61%)
Oct 17, 2011 23.33 23.35 23.30 23.30 2,461 -0.69(-2.86%)
Oct 14, 2011 23.83 23.98 23.79 23.98 3,438 +0.66(+2.81%)
Oct 13, 2011 23.33 23.33 23.33 23.33 1,160 -0.27(-1.15%)
Oct 12, 2011 23.60 23.60 23.60 23.60 805 +0.31(+1.33%)
Oct 11, 2011 23.20 23.31 23.14 23.29 8,145 +1.02(+4.56%)
Oct 07, 2011 22.82 22.27 22.27 22.27 5,108 -0.39(-1.71%)
Oct 06, 2011 22.46 22.66 22.46 22.66 3,703 +0.28(+1.23%)
Oct 05, 2011 21.96 22.38 21.96 22.38 12,566 +0.59(+2.71%)
Oct 04, 2011 20.54 21.79 20.53 21.79 2,173 +0.85(+4.07%)
Oct 03, 2011 21.62 21.62 20.94 20.94 36,879 -0.89(-4.06%)
Sep 30, 2011 21.83 21.83 21.83 21.83 232 -0.11(-0.51%)
Sep 29, 2011 22.42 22.42 21.94 21.94 1,625 +0.01(+0.06%)
Sep 28, 2011 22.56 22.56 21.93 21.93 2,554 -0.81(-3.56%)
Sep 27, 2011 22.87 23.01 22.68 22.74 2,756 +0.60(+2.72%)
Sep 26, 2011 21.96 22.13 21.63 22.13 6,250 +0.36(+1.66%)
Sep 23, 2011 21.53 21.77 21.51 21.77 3,766 +0.22(+1.00%)
Sep 22, 2011 21.52 21.68 21.36 21.56 4,409 -1.06(-4.67%)
Sep 21, 2011 23.06 23.14 22.61 22.61 6,037 -0.48(-2.07%)
Sep 20, 2011 23.51 23.75 23.09 23.09 2,393 -0.47(-1.97%)
Sep 19, 2011 23.48 23.55 23.48 23.55 464 -0.22(-0.92%)
Sep 16, 2011 24.03 24.03 23.77 23.77 928 -0.10(-0.43%)
Sep 15, 2011 23.71 23.88 23.71 23.88 2,089 +0.39(+1.65%)
Sep 14, 2011 23.22 23.49 23.15 23.49 2,089 +0.40(+1.75%)
Sep 13, 2011 22.94 23.14 22.84 23.08 11,841 +0.68(+3.04%)
Sep 12, 2011 22.51 22.74 22.34 22.40 4,179 -0.30(-1.33%)
Sep 09, 2011 23.00 23.00 22.51 22.71 3,900 -0.67(-2.86%)
Sep 08, 2011 23.60 23.62 23.37 23.37 4,063 +0.16(+0.70%)
Sep 07, 2011 23.23 23.33 23.20 23.21 2,354 +0.77(+3.44%)
Sep 06, 2011 22.10 22.70 22.10 22.44 5,718 -0.86(-3.68%)
Sep 02, 2011 23.33 23.33 23.30 23.30 2,438 -0.54(-2.26%)
Sep 01, 2011 24.23 24.38 23.72 23.83 6,334 -0.32(-1.32%)
Aug 31, 2011 24.61 24.73 24.15 24.15 11,521 -0.38(-1.54%)
Aug 30, 2011 24.04 24.53 24.04 24.53 3,482 +0.28(+1.17%)
Aug 29, 2011 23.55 24.25 23.55 24.25 1,625 +1.11(+4.80%)
Aug 26, 2011 22.52 23.14 22.46 23.14 5,312 +0.33(+1.45%)
Aug 25, 2011 23.58 23.58 22.62 22.80 5,988 -0.28(-1.19%)
Aug 24, 2011 22.89 23.31 22.77 23.08 9,984 +0.19(+0.81%)
Aug 23, 2011 21.93 22.89 21.86 22.89 26,999 +1.03(+4.71%)
Aug 22, 2011 22.36 22.36 21.77 21.87 35,769 -0.22(-0.99%)
Aug 19, 2011 21.84 22.50 21.84 22.09 17,841 -0.19(-0.85%)
Aug 18, 2011 22.71 22.74 22.27 22.27 6,571 -1.22(-5.21%)
Aug 17, 2011 23.79 23.86 23.39 23.50 16,253 -0.18(-0.75%)
Aug 16, 2011 23.54 23.76 23.38 23.68 32,583 -0.08(-0.32%)
Aug 15, 2011 23.55 23.77 23.50 23.75 14,588 +0.58(+2.49%)
Aug 12, 2011 23.49 23.57 23.00 23.18 37,559 -0.03(-0.11%)
Aug 11, 2011 22.31 23.37 22.22 23.20 18,447 +1.12(+5.05%)
Aug 10, 2011 22.61 22.87 22.09 22.09 10,636 -0.49(-2.17%)
Aug 09, 2011 23.92 22.81 21.75 22.58 6,452 +0.21(+0.94%)
Aug 08, 2011 23.35 23.89 22.36 22.36 8,242 -1.94(-7.97%)
Aug 05, 2011 23.92 24.53 23.89 24.30 1,418 -1.11(-4.37%)
Aug 04, 2011 25.41 25.41 25.41 25.41 232 -0.05(-0.19%)
Aug 03, 2011 25.58 25.58 24.98 25.46 2,902 -0.38(-1.48%)
Aug 02, 2011 26.39 26.49 25.84 25.84 2,786 -0.46(-1.75%)
Aug 01, 2011 26.84 26.84 26.18 26.31 23,871 -0.19(-0.70%)
Jul 29, 2011 26.17 26.59 26.17 26.49 13,446 -0.18(-0.66%)
Jul 28, 2011 26.55 26.67 26.55 26.67 6,826 -0.08(-0.29%)
Jul 27, 2011 27.02 27.02 26.75 26.75 2,554 -0.69(-2.53%)
Jul 26, 2011 27.43 27.47 27.32 27.44 5,094 -0.09(-0.34%)
Jul 25, 2011 27.36 27.53 27.34 27.53 3,482 -0.27(-0.96%)
Jul 22, 2011 27.80 27.80 27.80 27.80 5,108 -0.10(-0.37%)
Jul 21, 2011 27.65 27.90 27.65 27.90 5,228 +0.52(+1.89%)
Jul 20, 2011 27.51 27.52 27.39 27.39 9,078 +0.02(+0.05%)
Jul 19, 2011 27.30 27.42 27.27 27.37 5,140 +0.36(+1.32%)
Jul 18, 2011 27.14 27.14 26.91 27.02 4,411 -0.22(-0.79%)
Jul 14, 2011 27.74 27.23 27.23 27.23 3,250 -0.38(-1.39%)
Jul 13, 2011 27.64 27.81 27.61 27.61 5,033 -0.07(-0.26%)
Jul 12, 2011 27.67 27.69 27.66 27.69 3,568 +0.13(+0.48%)
Jul 11, 2011 27.74 27.74 27.55 27.55 5,259 -0.36(-1.30%)
Jul 08, 2011 27.92 27.92 27.92 27.92 429 -0.31(-1.08%)
Jul 07, 2011 28.22 28.22 28.22 28.22 696 +0.55(+1.98%)
Jul 06, 2011 27.68 27.68 27.68 27.68 464 -0.09(-0.31%)
Jul 05, 2011 27.76 27.76 27.76 27.76 1,393 +0.08(+0.28%)
Jul 01, 2011 27.67 27.68 27.67 27.68 736 +0.73(+2.70%)
Jun 29, 2011 26.79 26.95 26.95 26.95 928 +0.19(+0.72%)
Jun 28, 2011 26.60 26.76 26.48 26.76 13,699 +0.40(+1.50%)
Jun 27, 2011 26.37 26.37 26.37 26.37 232 +0.21(+0.81%)
Jun 23, 2011 25.89 26.15 26.15 26.15 1,625 -0.55(-2.05%)
Jun 22, 2011 26.42 26.70 26.42 26.70 2,463 +0.14(+0.51%)
Jun 21, 2011 26.56 26.56 26.56 26.56 232 +0.61(+2.34%)
Jun 17, 2011 26.06 25.96 25.96 25.96 65,942 +0.28(+1.07%)
Jun 16, 2011 25.72 25.91 25.68 25.68 2,918 +0.01(+0.05%)
Jun 15, 2011 25.90 25.90 25.67 25.67 2,435 -0.42(-1.60%)
Jun 14, 2011 25.78 26.10 25.78 26.09 2,089 +0.48(+1.88%)
Jun 13, 2011 25.60 25.60 25.60 25.60 464 +0.14(+0.56%)
Jun 10, 2011 25.84 25.84 25.46 25.46 7,081 -0.42(-1.62%)
Jun 09, 2011 25.88 25.88 25.88 25.88 232 -0.26(-0.98%)
Jun 07, 2011 26.22 26.14 26.14 26.14 3,018 -0.01(-0.03%)
Jun 06, 2011 26.17 26.23 26.15 26.15 4,179 -0.26(-0.99%)
Jun 03, 2011 26.43 26.50 26.40 26.41 11,393 -0.27(-1.00%)
May 23, 2011 26.67 26.68 26.68 26.68 8,823 -0.49(-1.79%)
May 20, 2011 27.15 27.16 27.15 27.16 2,528 -0.12(-0.43%)
May 19, 2011 27.49 27.49 27.28 27.28 1,219 +0.30(+1.11%)
May 18, 2011 26.98 26.98 26.98 26.98 232 -0.03(-0.11%)
May 17, 2011 27.01 27.01 27.01 27.01 327 -0.10(-0.38%)
May 16, 2011 27.11 27.43 27.11 27.12 11,133 -0.30(-1.10%)
May 13, 2011 27.43 27.44 27.42 27.42 2,879 -0.37(-1.32%)
May 12, 2011 27.46 27.78 27.46 27.78 928 +0.31(+1.11%)
May 11, 2011 27.93 27.93 27.48 27.48 993 -0.52(-1.85%)
May 10, 2011 27.68 27.99 27.68 27.99 5,082 +0.59(+2.15%)
May 09, 2011 27.28 27.40 27.26 27.40 2,027 -0.15(-0.54%)
May 06, 2011 27.55 27.55 27.55 27.55 1,109 +0.08(+0.30%)
May 05, 2011 27.47 27.47 27.47 27.47 311 -0.10(-0.36%)
May 03, 2011 27.57 27.57 27.57 27.57 0 -0.42(-1.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.