Indicators

Smallcap ETF Vanguard (NY: VB )

213.79 -4.16 (-1.91%)

Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	62.71	62.91	61.95	62.25	781,981	-0.14(-0.23%)
Jan 30, 2012	62.23	62.61	61.89	62.39	511,677	-0.43(-0.68%)
Jan 27, 2012	62.12	62.87	62.12	62.82	433,228	+0.48(+0.76%)
Jan 26, 2012	62.95	63.02	62.03	62.34	463,387	-0.20(-0.32%)
Jan 25, 2012	61.92	62.70	61.66	62.54	411,957	+0.59(+0.96%)
Jan 24, 2012	61.27	62.05	60.99	61.95	399,826	+0.31(+0.50%)
Jan 23, 2012	61.67	62.15	61.17	61.64	480,796	-0.03(-0.05%)
Jan 20, 2012	61.56	61.82	61.46	61.67	546,645	+0.03(+0.04%)
Jan 19, 2012	61.48	61.78	61.25	61.65	443,805	+0.42(+0.68%)
Jan 18, 2012	60.11	61.24	60.02	61.23	251,643	+1.12(+1.86%)
Jan 17, 2012	60.67	60.86	60.02	60.11	536,432	+0.01(+0.01%)
Jan 13, 2012	60.00	60.22	59.55	60.10	333,507	-0.42(-0.69%)
Jan 12, 2012	60.50	60.57	59.84	60.52	253,679	+0.18(+0.29%)
Jan 11, 2012	59.85	60.41	59.78	60.35	317,606	+0.29(+0.49%)
Jan 10, 2012	60.00	60.21	59.84	60.05	1,361,365	+0.75(+1.27%)
Jan 09, 2012	59.33	59.41	58.74	59.30	246,927	+0.27(+0.45%)
Jan 06, 2012	59.15	59.45	58.62	59.03	290,055	-0.10(-0.17%)
Jan 05, 2012	58.19	59.36	57.86	59.13	643,550	+0.38(+0.65%)

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.