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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	81.96	82.10	81.26	81.60	40,556	-0.76(-0.92%)
May 27, 2022	81.19	82.36	81.19	82.36	28,009	+1.47(+1.81%)
May 26, 2022	79.94	81.21	79.94	80.89	45,846	+1.53(+1.93%)
May 25, 2022	77.75	79.81	77.75	79.36	61,688	+1.48(+1.89%)
May 24, 2022	77.91	78.06	76.39	77.89	150,478	-0.60(-0.77%)
May 23, 2022	78.27	79.07	77.82	78.49	70,890	+0.91(+1.17%)
May 20, 2022	78.91	79.05	76.25	77.58	121,907	-0.54(-0.69%)
May 19, 2022	78.11	79.05	77.68	78.12	92,861	-0.58(-0.74%)
May 18, 2022	79.88	80.38	78.41	78.70	150,283	-2.00(-2.48%)
May 17, 2022	79.36	80.71	79.36	80.70	59,296	+2.45(+3.13%)
May 16, 2022	78.01	78.90	77.72	78.25	72,724	-0.00(-0.01%)
May 13, 2022	77.56	78.75	77.56	78.26	94,139	+1.50(+1.95%)
May 12, 2022	75.77	76.76	75.31	76.76	147,342	+0.80(+1.05%)
May 11, 2022	76.95	78.29	75.89	75.96	80,279	-0.97(-1.26%)
May 10, 2022	78.34	78.53	75.68	76.92	114,714	-0.74(-0.95%)
May 09, 2022	78.54	79.04	77.32	77.66	133,584	-1.89(-2.37%)
May 06, 2022	80.06	80.30	78.83	79.55	373,038	-0.70(-0.87%)
May 05, 2022	82.26	82.26	79.40	80.24	93,866	-2.61(-3.15%)
May 04, 2022	81.18	83.03	80.53	82.86	62,408	+1.96(+2.43%)
May 03, 2022	80.21	81.32	79.91	80.89	304,288	+0.74(+0.93%)
May 02, 2022	79.77	80.73	78.69	80.15	109,914	+0.39(+0.49%)
Apr 29, 2022	81.83	82.11	79.64	79.76	55,421	-2.10(-2.56%)
Apr 28, 2022	80.92	82.20	79.75	81.86	33,935	+1.51(+1.88%)
Apr 27, 2022	80.62	81.10	79.93	80.35	60,370	-0.22(-0.27%)
Apr 26, 2022	82.06	82.16	80.54	80.57	73,571	-2.07(-2.50%)
Apr 25, 2022	81.98	82.78	80.69	82.63	62,210	-0.15(-0.18%)
Apr 22, 2022	84.34	84.35	82.61	82.78	49,893	-1.90(-2.25%)
Apr 21, 2022	86.48	86.66	84.42	84.68	43,703	-1.10(-1.28%)
Apr 20, 2022	85.63	86.22	85.63	85.78	43,193	+0.65(+0.77%)
Apr 19, 2022	83.68	85.44	83.68	85.13	69,137	+1.40(+1.67%)
Apr 18, 2022	83.71	84.20	83.42	83.73	41,078	-0.16(-0.19%)
Apr 14, 2022	84.14	84.79	83.89	83.89	62,593	-0.25(-0.30%)
Apr 13, 2022	82.94	84.34	82.94	84.15	62,469	+1.38(+1.67%)
Apr 12, 2022	82.90	83.89	82.54	82.77	41,078	+0.55(+0.67%)
Apr 11, 2022	82.31	83.40	82.19	82.21	58,227	-0.34(-0.41%)
Apr 08, 2022	82.78	83.37	82.41	82.55	37,794	-0.23(-0.28%)
Apr 07, 2022	83.01	83.13	81.88	82.78	37,136	-0.21(-0.25%)
Apr 06, 2022	83.13	83.43	82.56	82.99	68,665	-0.71(-0.85%)
Apr 05, 2022	85.58	86.13	83.60	83.70	83,774	-1.87(-2.19%)
Apr 04, 2022	86.00	86.06	84.75	85.57	37,246	-0.32(-0.37%)
Apr 01, 2022	85.39	85.93	84.99	85.89	37,321	+0.75(+0.89%)
Mar 31, 2022	85.61	86.42	85.04	85.14	137,757	-0.79(-0.92%)
Mar 30, 2022	87.26	87.45	85.64	85.92	59,981	-1.36(-1.56%)
Mar 29, 2022	85.98	87.51	85.92	87.28	68,480	+1.82(+2.13%)
Mar 28, 2022	85.71	85.83	84.83	85.46	52,188	-0.44(-0.51%)
Mar 25, 2022	85.18	86.00	85.09	85.90	46,660	+0.93(+1.09%)
Mar 24, 2022	84.89	85.00	84.51	84.97	30,417	+0.51(+0.60%)
Mar 23, 2022	85.39	85.49	84.38	84.46	71,806	-1.32(-1.54%)
Mar 22, 2022	86.00	86.89	85.54	85.78	37,434	+0.24(+0.29%)
Mar 21, 2022	85.95	86.41	85.18	85.54	34,444	-0.27(-0.31%)
Mar 18, 2022	85.30	85.91	84.77	85.81	57,750	+0.18(+0.21%)
Mar 17, 2022	84.71	85.74	84.60	85.63	42,104	+0.75(+0.88%)
Mar 16, 2022	83.92	84.90	83.24	84.88	42,097	+1.79(+2.15%)
Mar 15, 2022	82.68	83.30	82.34	83.09	78,283	+0.52(+0.63%)
Mar 14, 2022	83.64	83.64	82.26	82.57	36,544	-0.72(-0.86%)
Mar 11, 2022	84.66	84.94	83.29	83.29	29,433	-0.85(-1.01%)
Mar 10, 2022	83.19	84.15		84.15	30,390	+0.03(+0.03%)
Mar 09, 2022	83.99	84.55	83.87	84.12	50,685	+1.37(+1.65%)
Mar 08, 2022	82.64	84.42	82.61	82.75	54,806	+0.23(+0.28%)
Mar 07, 2022	84.40	84.43	82.47	82.52	54,330	-1.60(-1.90%)
Mar 04, 2022	84.17	84.17	83.30	84.12	38,533	-0.88(-1.04%)
Mar 03, 2022	85.50	85.50	84.40	85.00	36,719	-0.25(-0.30%)
Mar 02, 2022	83.42	85.58	83.42	85.25	52,155	+2.21(+2.66%)