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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	72.17	72.37	70.00	70.46	171,714	-0.79(-1.11%)
Jan 28, 2021	72.97	73.74	70.90	71.26	122,867	-1.44(-1.99%)
Jan 27, 2021	72.46	73.33	71.98	72.70	67,297	-0.16(-0.21%)
Jan 26, 2021	73.25	73.25	72.15	72.86	79,022	+0.07(+0.09%)
Jan 25, 2021	72.64	73.91	72.07	72.79	97,275	+0.08(+0.10%)
Jan 22, 2021	71.09	72.80	70.67	72.71	71,229	+0.89(+1.24%)
Jan 21, 2021	72.98	72.98	71.78	71.82	70,059	-1.03(-1.42%)
Jan 20, 2021	72.88	73.21	72.30	72.86	85,293	+0.31(+0.43%)
Jan 19, 2021	73.08	73.08	72.19	72.54	107,211	+0.35(+0.48%)
Jan 15, 2021	72.54	72.68	71.79	72.20	109,812	-1.25(-1.70%)
Jan 14, 2021	72.31	73.71	72.17	73.45	92,104	+1.68(+2.35%)
Jan 13, 2021	72.39	72.39	71.38	71.76	88,386	-0.67(-0.92%)
Jan 12, 2021	71.18	72.43	71.11	72.43	103,361	+1.57(+2.22%)
Jan 11, 2021	69.76	70.91	69.69	70.86	57,889	+0.35(+0.50%)
Jan 08, 2021	71.54	71.54	69.67	70.50	128,468	-0.68(-0.95%)
Jan 07, 2021	71.24	71.38	70.69	71.18	124,978	+0.39(+0.55%)
Jan 06, 2021	67.78	71.38	67.78	70.79	193,588	+3.81(+5.68%)
Jan 05, 2021	65.36	67.54	65.36	66.98	79,656	+1.58(+2.42%)
Jan 04, 2021	66.77	66.77	64.61	65.40	161,971	-0.83(-1.26%)
Dec 31, 2020		66.24	66.24	66.24	157,169	+0.21(+0.32%)
Dec 30, 2020	65.64	66.34	65.64	66.03	157,169	+0.61(+0.94%)
Dec 29, 2020	66.61	66.61	65.05	65.41	126,040	-0.96(-1.44%)
Dec 28, 2020	66.63	66.93	66.22	66.37	83,639	+0.51(+0.78%)
Dec 24, 2020	66.02	66.03	65.43	65.86	41,550	+0.03(+0.04%)
Dec 23, 2020	65.16	65.95	65.16	65.83	61,571	+1.26(+1.96%)
Dec 22, 2020	64.88	64.88	64.27	64.56	84,721	-0.07(-0.11%)
Dec 21, 2020	64.18	64.79	63.81	64.63	135,775	-0.64(-0.98%)
Dec 18, 2020	66.14	66.23	65.03	65.27	83,125	-0.74(-1.12%)
Dec 17, 2020	65.96	66.04	65.27	66.01	94,733	+0.38(+0.57%)
Dec 16, 2020	66.25	66.25	65.38	65.63	148,086	-0.42(-0.63%)
Dec 15, 2020	64.79	66.05	64.49	66.05	336,551	+1.82(+2.83%)
Dec 14, 2020	65.61	65.61	64.23	64.23	73,551	-0.61(-0.95%)
Dec 11, 2020	65.19	65.36	64.28	64.84	182,023	-0.78(-1.19%)
Dec 10, 2020	64.90	65.73	64.73	65.63	89,244	+0.17(+0.26%)
Dec 09, 2020	65.78	66.21	64.86	65.45	93,707	+0.22(+0.33%)
Dec 08, 2020	64.28	65.27	64.20	65.24	57,650	+0.54(+0.83%)
Dec 07, 2020	65.12	65.14	64.37	64.70	75,861	-0.42(-0.65%)
Dec 04, 2020	63.87	65.17	63.87	65.12	116,588	+1.73(+2.73%)
Dec 03, 2020	63.18	63.90	63.13	63.39	53,632	+0.47(+0.75%)
Dec 02, 2020	62.25	63.07	61.94	62.92	62,932	+0.45(+0.72%)
Dec 01, 2020	62.69	62.97	62.05	62.47	71,174	+0.95(+1.54%)
Nov 30, 2020	63.18	63.26	61.44	61.52	146,920	-1.92(-3.03%)
Nov 27, 2020	63.89	63.89	62.93	63.44	73,960	-0.30(-0.46%)
Nov 25, 2020	64.22	64.22	63.25	63.74	116,588	-0.74(-1.14%)
Nov 24, 2020	63.43	64.85	63.34	64.47	207,728	+2.01(+3.22%)
Nov 23, 2020	61.37	62.80	61.37	62.46	145,384	+1.69(+2.78%)
Nov 20, 2020	60.59	60.83	60.33	60.77	50,940	-0.16(-0.26%)
Nov 19, 2020	60.31	61.00	59.91	60.93	83,144	+0.37(+0.60%)
Nov 18, 2020	61.66	62.09	60.57	60.57	121,427	-0.76(-1.25%)
Nov 17, 2020	60.34	61.52	59.82	61.33	175,019	+0.38(+0.62%)
Nov 16, 2020	60.53	61.03	59.97	60.95	162,288	+2.02(+3.43%)
Nov 13, 2020	57.61	59.18	57.61	58.93	67,352	+1.76(+3.08%)
Nov 12, 2020	57.87	57.87	56.60	57.17	37,611	-1.21(-2.07%)
Nov 11, 2020	59.67	59.67	57.93	58.38	117,599	-0.81(-1.36%)
Nov 10, 2020	57.93	59.52	57.87	59.19	98,217	+1.69(+2.94%)
Nov 09, 2020	58.06	59.08	57.41	57.50	145,584	+3.55(+6.57%)
Nov 06, 2020	54.79	54.79	53.88	53.95	28,347	-0.58(-1.06%)
Nov 05, 2020	53.68	54.86	53.68	54.53	59,579	+1.53(+2.89%)
Nov 04, 2020	53.76	53.80	52.62	53.00	63,254	-1.28(-2.36%)
Nov 03, 2020	53.73	54.38	53.73	54.28	110,861	+1.44(+2.73%)