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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	87.60	87.90	87.44	87.61	42,984	-0.29(-0.33%)
May 16, 2024	87.94	87.94	87.57	87.90	21,869	+0.04(+0.05%)
May 15, 2024	88.78	88.89	87.76	87.86	29,884	+0.04(+0.05%)
May 14, 2024	88.00	88.50	87.46	87.82	40,215	+0.93(+1.07%)
May 13, 2024	86.93	87.60	86.86	86.89	41,458	+0.33(+0.38%)
May 10, 2024	87.00	87.00	86.06	86.56	27,609	-0.27(-0.31%)
May 09, 2024	85.90	86.91	85.83	86.83	28,297	+1.01(+1.18%)
May 08, 2024	84.90	85.88	84.86	85.82	36,810	-0.02(-0.02%)
May 07, 2024	85.86	86.41	85.75	85.84	38,187	+0.04(+0.05%)
May 06, 2024	85.60	85.95	85.51	85.80	37,101	+0.79(+0.93%)
May 03, 2024	85.65	86.00	84.80	85.01	46,163	+0.68(+0.81%)
May 02, 2024	83.89	84.41	83.30	84.33	46,710	+1.33(+1.60%)
May 01, 2024	82.76	84.47	82.72	83.00	61,637	+0.26(+0.31%)
Apr 30, 2024	83.42	83.76	82.73	82.74	27,301	-1.45(-1.72%)
Apr 29, 2024	84.05	84.53	83.96	84.19	46,022	+0.51(+0.61%)
Apr 26, 2024	83.37	84.18	83.25	83.68	47,951	+0.46(+0.55%)
Apr 25, 2024	83.15	83.34	82.43	83.22	26,608	-1.00(-1.19%)
Apr 24, 2024	84.25	84.29	83.58	84.22	46,791	-0.29(-0.34%)
Apr 23, 2024	83.07	84.75	83.02	84.51	39,078	+1.43(+1.72%)
Apr 22, 2024	82.70	83.46	82.23	83.08	35,005	+0.78(+0.95%)
Apr 19, 2024	81.00	82.44	81.00	82.30	86,228	+0.80(+0.98%)
Apr 18, 2024	81.24	82.23	80.99	81.50	36,213	+0.58(+0.72%)
Apr 17, 2024	81.90	82.25	80.92	80.92	58,971	-0.56(-0.69%)
Apr 16, 2024	81.59	81.76	80.83	81.48	42,667	-0.56(-0.68%)
Apr 15, 2024	83.24	83.66	81.64	82.04	52,516	-0.71(-0.86%)
Apr 12, 2024	83.56	83.96	82.43	82.75	43,502	-1.39(-1.65%)
Apr 11, 2024	84.09	84.42	83.32	84.14	67,880	+0.31(+0.37%)
Apr 10, 2024	84.77	84.86	83.34	83.83	92,727	-2.90(-3.34%)
Apr 09, 2024	86.13	86.85	86.10	86.73	52,375	+0.69(+0.80%)
Apr 08, 2024	85.66	86.34	85.66	86.04	53,045	+0.81(+0.95%)
Apr 05, 2024	84.98	85.63	84.78	85.23	35,688	-0.04(-0.05%)
Apr 04, 2024	86.90	87.07	85.07	85.27	39,525	-0.60(-0.70%)
Apr 03, 2024	85.12	86.12	85.12	85.87	40,074	+0.28(+0.33%)
Apr 02, 2024	86.32	86.32	85.26	85.59	96,478	-1.54(-1.77%)
Apr 01, 2024	88.52	88.52	87.13	87.13	74,419	-1.29(-1.46%)
Mar 28, 2024	88.22	88.86	88.10	88.42	57,175	+0.42(+0.48%)
Mar 27, 2024	86.36	88.03	86.28	88.00	51,537	+2.41(+2.82%)
Mar 26, 2024	86.34	86.50	85.50	85.59	122,403	-0.15(-0.17%)
Mar 25, 2024	85.83	86.60	85.74	85.74	44,721	-0.08(-0.09%)
Mar 22, 2024	87.08	87.36	85.77	85.82	37,430	-1.54(-1.76%)
Mar 21, 2024	86.72	87.59	86.72	87.36	46,624	+1.00(+1.16%)
Mar 20, 2024	84.31	86.85	84.31	86.36	45,646	+1.62(+1.91%)
Mar 19, 2024	83.93	84.94	83.93	84.74	25,270	+0.40(+0.47%)
Mar 18, 2024	84.81	84.87	84.11	84.34	49,568	-0.46(-0.54%)
Mar 15, 2024	84.14	85.08	84.13	84.80	56,622	+0.39(+0.46%)
Mar 14, 2024	85.57	85.57	83.69	84.41	55,593	-1.44(-1.68%)
Mar 13, 2024	85.67	86.45	85.65	85.85	43,084	+0.04(+0.05%)
Mar 12, 2024	86.23	86.29	85.46	85.81	39,587	-0.45(-0.52%)
Mar 11, 2024	86.07	86.67	85.95	86.26	39,327	-0.27(-0.31%)
Mar 08, 2024	87.00	87.51	86.16	86.53	57,163	+0.36(+0.42%)
Mar 07, 2024	86.00	86.74	86.00	86.17	58,606	+0.70(+0.82%)
Mar 06, 2024	85.84	86.20	85.07	85.47	75,469	+0.07(+0.08%)
Mar 05, 2024	84.88	86.11	84.88	85.40	43,673	+0.04(+0.05%)
Mar 04, 2024	86.09	86.20	85.27	85.36	64,292	-0.56(-0.65%)
Mar 01, 2024	85.79	85.99	84.81	85.92	66,473	+0.31(+0.36%)
Feb 29, 2024	85.89	86.71	85.33	85.61	36,612	+0.59(+0.69%)
Feb 28, 2024	84.72	85.71	84.72	85.02	43,209	-0.57(-0.67%)
Feb 27, 2024	85.23	85.80	85.23	85.59	51,865	+0.90(+1.06%)
Feb 26, 2024	84.86	85.39	84.47	84.69	44,001	-0.31(-0.36%)
Feb 23, 2024	84.77	85.61	84.40	85.00	55,644	+0.15(+0.18%)
Feb 22, 2024	85.08	85.08	84.53	84.85	192,041	-0.03(-0.04%)
Feb 21, 2024	84.82	85.11	84.39	84.88	25,882	-0.39(-0.46%)
Feb 20, 2024	85.09	85.77	84.96	85.27	44,859	-0.83(-0.96%)
Feb 16, 2024	85.93	86.96	85.69	86.10	59,634	-0.91(-1.05%)
Feb 15, 2024	85.27	87.15	85.27	87.01	94,504	+2.36(+2.79%)
Feb 14, 2024	84.14	84.86	83.45	84.65	38,146	+1.66(+2.00%)
Feb 13, 2024	83.79	84.26	82.46	82.99	58,399	-3.45(-3.99%)
Feb 12, 2024	84.67	86.80	84.67	86.44	58,641	+1.94(+2.30%)
Feb 09, 2024	83.79	84.62	83.29	84.50	57,790	+0.75(+0.90%)
Feb 08, 2024	82.63	83.84	82.38	83.75	48,727	+1.05(+1.27%)
Feb 07, 2024	83.45	83.45	82.42	82.70	50,755	-0.55(-0.66%)
Feb 06, 2024	82.52	83.55	82.30	83.25	60,421	+0.61(+0.74%)
Feb 05, 2024	83.09	83.10	81.91	82.64	108,337	-1.45(-1.72%)
Feb 02, 2024	83.53	84.62	83.13	84.09	78,996	-0.51(-0.60%)
Feb 01, 2024	84.22	84.77	82.70	84.60	101,571	+0.94(+1.12%)
Jan 31, 2024	85.84	86.60	83.66	83.66	205,404	-2.44(-2.83%)
Jan 30, 2024	86.36	86.79	85.99	86.10	107,785	-0.72(-0.83%)
Jan 29, 2024	85.93	86.82	85.46	86.82	51,604	+0.86(+1.00%)
Jan 26, 2024	86.33	86.66	85.71	85.96	61,555	+0.13(+0.15%)
Jan 25, 2024	86.16	86.30	84.99	85.83	55,123	+0.88(+1.04%)
Jan 24, 2024	86.47	86.50	84.77	84.95	61,972	-0.54(-0.63%)
Jan 23, 2024	86.60	86.97	85.32	85.49	59,797	-0.41(-0.48%)
Jan 22, 2024	84.59	86.02	84.59	85.90	72,484	+1.91(+2.27%)
Jan 19, 2024	83.45	84.06	82.48	83.99	47,854	+0.94(+1.13%)
Jan 18, 2024	82.94	83.15	82.14	83.05	58,967	+0.74(+0.90%)
Jan 17, 2024	82.35	82.99	81.76	82.31	87,305	-1.20(-1.44%)
Jan 16, 2024	83.89	84.11	83.41	83.51	45,745	-1.15(-1.36%)
Jan 12, 2024	85.92	86.36	84.44	84.66	41,402	-0.35(-0.41%)
Jan 11, 2024	85.48	85.48	84.16	85.01	60,483	-0.91(-1.06%)
Jan 10, 2024	85.50	86.06	84.90	85.92	45,784	+0.26(+0.30%)
Jan 09, 2024	85.72	85.98	85.27	85.66	38,289	-1.09(-1.26%)
Jan 08, 2024	85.37	86.84	85.00	86.75	58,729	+1.35(+1.58%)
Jan 05, 2024	85.01	86.44	84.69	85.40	60,338	+0.01(+0.01%)
Jan 04, 2024	85.48	86.03	85.39	85.39	55,046	-0.10(-0.12%)
Jan 03, 2024	87.40	87.40	85.39	85.49	102,252	-2.78(-3.15%)
Jan 02, 2024	87.89	89.32	87.63	88.27	144,408	-0.23(-0.26%)
Dec 29, 2023	89.67	89.88	88.48	88.50	305,064	-1.42(-1.58%)
Dec 28, 2023	89.65	90.16	89.30	89.92	115,508	+0.00(+0.00%)
Dec 27, 2023	89.97	90.33	89.49	89.92	104,820	+0.34(+0.38%)
Dec 26, 2023	88.77	89.83	88.59	89.58	66,449	+1.08(+1.22%)
Dec 22, 2023	88.53	89.27	88.16	88.50	76,588	+0.38(+0.43%)
Dec 21, 2023	87.40	88.12	87.07	88.12	52,409	+1.55(+1.79%)
Dec 20, 2023	87.95	89.13	86.52	86.57	80,614	-1.31(-1.49%)
Dec 19, 2023	86.59	88.07	86.48	87.88	82,711	+1.82(+2.11%)
Dec 18, 2023	86.78	86.93	86.05	86.06	56,909	-0.38(-0.43%)
Dec 15, 2023	87.58	87.74	86.06	86.44	98,173	-1.03(-1.18%)
Dec 14, 2023	86.14	87.99	86.14	87.46	122,126	+2.76(+3.26%)
Dec 13, 2023	81.88	84.87	81.19	84.70	73,058	+2.79(+3.41%)
Dec 12, 2023	81.93	82.25	81.38	81.91	49,630	-0.20(-0.24%)
Dec 11, 2023	81.55	82.14	81.41	82.11	29,725	+0.53(+0.65%)
Dec 08, 2023	80.89	81.89	80.89	81.58	48,038	+0.39(+0.48%)
Dec 07, 2023	80.23	81.19	79.94	81.19	37,287	+1.13(+1.41%)
Dec 06, 2023	80.75	81.89	79.97	80.06	35,078	-0.16(-0.20%)
Dec 05, 2023	81.37	81.37	80.05	80.22	75,791	-1.21(-1.48%)
Dec 04, 2023	79.99	81.63	79.95	81.43	105,700	+1.13(+1.40%)
Dec 01, 2023	77.60	80.47	77.38	80.30	50,395	+2.51(+3.23%)
Nov 30, 2023	77.90	78.10	77.22	77.79	31,978	+0.17(+0.22%)
Nov 29, 2023	77.80	78.96	77.57	77.62	45,647	+0.33(+0.42%)
Nov 28, 2023	77.36	77.70	76.64	77.30	38,667	-0.13(-0.17%)
Nov 27, 2023	77.35	77.59	76.85	77.42	66,458	-0.21(-0.27%)
Nov 24, 2023	77.22	77.83	77.22	77.63	27,673	+0.37(+0.47%)
Nov 22, 2023	77.33	77.85	77.11	77.27	48,348	+0.34(+0.44%)
Nov 21, 2023	77.52	77.52	76.89	76.93	102,494	-1.01(-1.29%)
Nov 20, 2023	77.66	78.07	77.17	77.94	50,478	+0.34(+0.43%)
Nov 17, 2023	77.35	77.78	77.35	77.60	49,136	+0.85(+1.11%)
Nov 16, 2023	77.84	77.95	76.47	76.75	53,575	-1.28(-1.64%)
Nov 15, 2023	77.66	79.08	77.64	78.03	55,626	+0.34(+0.43%)
Nov 14, 2023	75.91	77.79	75.91	77.69	244,154	+4.22(+5.75%)
Nov 13, 2023	73.38	73.94	72.95	73.47	44,661	-0.22(-0.30%)
Nov 10, 2023	73.39	73.95	72.73	73.68	80,471	+0.67(+0.92%)
Nov 09, 2023	74.67	74.67	72.88	73.01	66,413	-1.14(-1.53%)
Nov 08, 2023	74.88	74.99	73.97	74.15	42,726	-0.72(-0.96%)
Nov 07, 2023	75.17	75.31	74.65	74.87	65,198	-0.55(-0.73%)
Nov 06, 2023	76.24	76.24	75.08	75.43	42,738	-0.86(-1.13%)
Nov 03, 2023	75.40	76.83	75.40	76.29	104,422	+2.28(+3.08%)
Nov 02, 2023	72.60	74.06	72.60	74.01	55,387	+2.28(+3.18%)
Nov 01, 2023	71.43	71.79	70.71	71.73	68,800	+0.39(+0.54%)
Oct 31, 2023	70.92	71.56	70.87	71.34	68,107	+0.60(+0.85%)
Oct 30, 2023	70.70	71.31	70.22	70.74	105,571	+0.62(+0.89%)
Oct 27, 2023	71.27	71.32	69.92	70.11	148,888	-0.98(-1.38%)
Oct 26, 2023	70.90	71.69	70.69	71.09	67,606	+0.39(+0.55%)
Oct 25, 2023	71.14	71.29	70.58	70.71	42,333	-1.02(-1.42%)
Oct 24, 2023	71.83	72.30	71.37	71.73	48,734	+0.30(+0.42%)
Oct 23, 2023	71.86	72.49	71.43	71.43	57,586	-0.73(-1.01%)
Oct 20, 2023	72.94	73.27	72.16	72.16	71,992	-0.85(-1.17%)
Oct 19, 2023	73.97	74.56	72.88	73.01	46,758	-1.20(-1.61%)
Oct 18, 2023	74.96	74.96	74.10	74.21	44,189	-1.40(-1.86%)
Oct 17, 2023	74.00	76.17	74.00	75.61	45,924	+1.03(+1.38%)
Oct 16, 2023	73.53	74.76	73.53	74.58	55,128	+1.56(+2.14%)
Oct 13, 2023	74.33	74.33	72.93	73.02	45,230	-0.91(-1.23%)
Oct 12, 2023	75.54	75.54	73.46	73.93	60,741	-1.49(-1.98%)
Oct 11, 2023	75.39	75.96	74.88	75.43	55,267	+0.21(+0.28%)
Oct 10, 2023	74.62	75.63	74.62	75.22	31,136	+0.85(+1.14%)
Oct 09, 2023	73.34	74.62	73.34	74.37	37,608	+0.61(+0.83%)
Oct 06, 2023	73.11	74.29	72.46	73.75	43,458	+0.26(+0.35%)
Oct 05, 2023	73.60	73.89	73.03	73.50	46,543	-0.17(-0.23%)
Oct 04, 2023	73.61	73.98	72.83	73.66	71,331	+0.11(+0.15%)
Oct 03, 2023	74.63	74.74	73.33	73.56	49,514	-1.66(-2.21%)
Oct 02, 2023	75.91	76.22	74.73	75.22	67,079	-1.00(-1.31%)
Sep 29, 2023	77.15	77.16	76.04	76.22	39,417	-0.32(-0.41%)
Sep 28, 2023	75.69	76.89	75.69	76.53	24,792	+1.07(+1.42%)
Sep 27, 2023	75.46	76.03	74.97	75.46	26,765	+0.55(+0.74%)
Sep 26, 2023	75.65	76.15	74.89	74.91	44,578	-1.25(-1.64%)
Sep 25, 2023	75.59	76.30	76.00	76.16	33,530	+0.17(+0.22%)
Sep 22, 2023	76.55	76.80	75.96	75.99	36,125	-0.40(-0.53%)
Sep 21, 2023	77.09	77.09	76.37	76.40	34,968	-1.14(-1.47%)
Sep 20, 2023	78.52	78.98	77.54	77.54	49,006	-0.54(-0.69%)
Sep 19, 2023	78.21	78.61	77.97	78.08	19,654	-0.05(-0.06%)
Sep 18, 2023	78.81	78.81	78.13	78.13	32,436	-0.64(-0.81%)
Sep 15, 2023	78.95	79.15	78.22	78.77	28,818	-0.56(-0.71%)
Sep 14, 2023	78.39	79.35	78.39	79.33	48,547	+1.56(+2.01%)
Sep 13, 2023	78.27	78.49	77.57	77.76	41,154	-0.53(-0.68%)
Sep 12, 2023	78.31	78.63	78.16	78.29	33,502	-0.08(-0.10%)
Sep 11, 2023	78.79	79.11	78.37	78.37	26,050	+0.03(+0.04%)
Sep 08, 2023	78.69	78.70	78.17	78.34	41,683	-0.29(-0.36%)
Sep 07, 2023	78.85	79.06	78.35	78.63	22,910	-0.71(-0.89%)
Sep 06, 2023	79.70	79.94	78.86	79.34	18,859	-0.27(-0.33%)
Sep 05, 2023	81.65	81.65	79.54	79.60	37,424	-2.59(-3.15%)
Sep 01, 2023	81.87	82.53	81.87	82.19	41,337	+0.85(+1.05%)
Aug 31, 2023	81.59	81.93	81.29	81.34	23,667	-0.02(-0.02%)
Aug 30, 2023	80.97	81.69	80.70	81.35	25,291	+0.27(+0.33%)
Aug 29, 2023	80.08	81.15	80.08	81.09	26,996	+1.01(+1.27%)
Aug 28, 2023	79.63	80.58	79.63	80.07	33,382	+0.83(+1.04%)
Aug 25, 2023	79.74	80.03	78.60	79.25	24,776	-0.07(-0.09%)
Aug 24, 2023	79.76	80.18	79.32	79.32	20,994	-0.66(-0.82%)
Aug 23, 2023	79.24	80.11	78.95	79.98	22,225	+0.84(+1.06%)
Aug 22, 2023	79.73	80.03	78.95	79.14	20,885	-0.34(-0.43%)
Aug 21, 2023	80.18	80.39	79.28	79.48	26,313	-0.67(-0.83%)
Aug 18, 2023	79.35	80.43	79.31	80.15	20,224	+0.21(+0.26%)
Aug 17, 2023	80.79	81.02	79.88	79.95	23,000	-0.65(-0.80%)
Aug 16, 2023	81.48	82.00	80.59	80.59	30,727	-0.89(-1.09%)
Aug 15, 2023	81.92	82.05	81.48	81.48	21,877	-1.06(-1.29%)
Aug 14, 2023	82.57	82.70	81.99	82.54	39,193	-0.55(-0.66%)
Aug 11, 2023	82.81	83.48	82.77	83.09	21,862	-0.12(-0.14%)
Aug 10, 2023	83.88	84.74	82.94	83.21	29,453	-0.36(-0.44%)
Aug 09, 2023	84.09	84.09	83.21	83.58	26,597	-0.61(-0.73%)
Aug 08, 2023	83.59	84.21	82.92	84.19	23,430	-0.50(-0.59%)
Aug 07, 2023	84.25	84.75	83.92	84.69	67,584	+0.57(+0.68%)
Aug 04, 2023	84.13	84.92	83.80	84.12	34,016	+0.16(+0.19%)
Aug 03, 2023	84.09	84.36	83.38	83.96	29,108	-0.45(-0.54%)
Aug 02, 2023	84.35	84.57	83.98	84.41	28,000	-0.91(-1.07%)
Aug 01, 2023	85.13	85.38	84.39	85.33	28,649	-0.28(-0.32%)
Jul 31, 2023	84.98	85.61	84.98	85.60	42,136	+0.71(+0.83%)
Jul 28, 2023	85.07	85.33	84.59	84.89	23,414	+0.74(+0.87%)
Jul 27, 2023	85.65	85.77	84.05	84.16	28,628	-1.11(-1.30%)
Jul 26, 2023	84.19	85.33	84.19	85.27	37,823	+1.18(+1.40%)
Jul 25, 2023	84.38	84.74	84.06	84.09	28,652	-0.32(-0.38%)
Jul 24, 2023	83.71	84.68	83.71	84.41	42,646	+0.67(+0.80%)
Jul 21, 2023	84.76	84.76	83.63	83.74	25,545	-0.57(-0.68%)
Jul 20, 2023	84.83	84.83	83.84	84.31	74,609	-0.51(-0.60%)
Jul 19, 2023	84.29	84.91	84.20	84.82	30,872	+1.01(+1.21%)
Jul 18, 2023	82.86	84.14	82.86	83.81	26,232	+1.17(+1.42%)
Jul 17, 2023	81.94	83.01	81.88	82.64	47,176	+0.33(+0.41%)
Jul 14, 2023	83.00	83.00	81.59	82.31	49,492	-0.71(-0.85%)
Jul 13, 2023	82.96	83.10	82.56	83.01	32,661	+0.30(+0.37%)
Jul 12, 2023	82.96	83.21	82.56	82.71	44,077	+0.79(+0.96%)
Jul 11, 2023	81.11	81.92	81.02	81.92	42,479	+1.05(+1.30%)
Jul 10, 2023	79.74	81.07	79.41	80.87	45,230	+1.05(+1.32%)
Jul 07, 2023	79.27	80.55	78.92	79.82	19,447	+0.88(+1.11%)
Jul 06, 2023	79.25	79.25	78.03	78.94	40,126	-1.27(-1.59%)
Jul 05, 2023	81.09	81.09	80.08	80.21	58,654	-1.11(-1.37%)
Jul 03, 2023	80.59	81.57	80.59	81.32	44,285	+0.56(+0.69%)
Jun 30, 2023	81.53	81.53	80.67	80.76	30,827	-0.06(-0.07%)
Jun 29, 2023	79.44	80.88	79.44	80.82	48,823	+1.50(+1.89%)
Jun 28, 2023	79.13	79.33	78.71	79.33	30,115	+0.00(+0.00%)
Jun 27, 2023	78.15	79.67	77.86	79.33	39,648	+1.52(+1.95%)
Jun 26, 2023	77.12	78.41	77.12	77.81	31,633	+0.61(+0.79%)
Jun 23, 2023	77.61	78.17	77.00	77.20	23,865	-1.24(-1.59%)
Jun 22, 2023	79.19	79.19	78.14	78.44	32,490	-1.03(-1.29%)
Jun 21, 2023	79.39	79.92	78.80	79.47	28,966	-0.06(-0.07%)
Jun 20, 2023	79.62	79.78	79.18	79.53	50,511	-0.46(-0.58%)
Jun 16, 2023	80.55	80.55	79.36	79.99	45,831	-0.32(-0.40%)