Indicators

Smallcap ETF Vanguard (NY: VB )

213.79 -4.16 (-1.91%)

Official Closing Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	117.15	118.29	116.81	118.09	671,128	+0.67(+0.57%)
Jan 30, 2017	117.99	118.22	116.46	117.42	1,197,215	-1.32(-1.11%)
Jan 27, 2017	119.33	119.45	118.41	118.74	699,897	-0.59(-0.50%)
Jan 26, 2017	119.72	120.04	119.12	119.33	943,270	-0.32(-0.26%)
Jan 25, 2017	119.60	119.83	119.38	119.65	995,746	+0.96(+0.81%)
Jan 24, 2017	117.48	118.94	117.44	118.69	859,306	+1.67(+1.43%)
Jan 23, 2017	117.19	117.56	116.42	117.02	888,129	-0.38(-0.32%)
Jan 20, 2017	117.16	117.79	116.91	117.40	602,133	+0.56(+0.48%)
Jan 19, 2017	117.74	118.16	116.47	116.84	588,436	-0.88(-0.74%)
Jan 18, 2017	117.46	117.76	116.85	117.72	1,112,636	+0.52(+0.45%)
Jan 17, 2017	118.00	118.12	117.05	117.20	1,571,883	-1.23(-1.04%)
Jan 13, 2017		118.42	118.42	118.42	0	+0.74(+0.63%)
Jan 12, 2017	118.23	118.27	116.44	117.68	776,294	-0.64(-0.54%)
Jan 11, 2017	118.22	118.49	117.57	118.32	554,172	+0.33(+0.28%)
Jan 10, 2017	117.47	118.25	117.25	117.99	743,887	+0.86(+0.73%)
Jan 09, 2017	117.80	117.84	116.94	117.13	1,398,580	-0.70(-0.60%)
Jan 06, 2017	118.36	118.53	117.73	117.84	775,797	-0.16(-0.14%)
Jan 05, 2017	118.79	118.88	117.49	118.00	797,776	-0.95(-0.80%)
Jan 04, 2017	117.41	119.12	117.41	118.94	867,830	+1.96(+1.67%)

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.