Indicators

Smallcap ETF Vanguard (NY: VB )

237.08 +1.05 (+0.45%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	101.16	101.16	99.91	100.08	348,369	-1.13(-1.12%)
Nov 26, 2014	100.97	101.21	101.21	101.21	223,949	+0.20(+0.20%)
Nov 25, 2014	101.12	101.49	100.58	101.01	1,167,249	+0.01(+0.01%)
Nov 24, 2014	100.29	101.00	100.24	101.00	464,010	+0.94(+0.94%)
Nov 21, 2014	101.21	101.21	99.77	100.06	929,327	+0.26(+0.26%)
Nov 20, 2014	98.53	99.80	98.49	99.80	647,301	+0.83(+0.84%)
Nov 19, 2014	99.50	99.55	98.40	98.97	331,571	-0.66(-0.66%)
Nov 18, 2014	99.43	99.96	99.36	99.63	368,479	+0.57(+0.58%)
Nov 17, 2014	99.34	99.58	98.88	99.06	244,917	-0.41(-0.41%)
Nov 14, 2014	99.56	99.79	99.12	99.47	279,088	-0.07(-0.07%)
Nov 13, 2014	100.14	100.35	99.27	99.54	621,357	-0.53(-0.53%)
Nov 12, 2014	99.30	100.19	99.24	100.07	236,292	+0.33(+0.34%)
Nov 11, 2014	99.70	99.81	99.44	99.73	344,643	-0.02(-0.02%)
Nov 10, 2014	99.58	99.89	99.35	99.75	319,315	+0.33(+0.34%)
Nov 07, 2014	99.30	99.51	98.84	99.42	775,494	+0.21(+0.21%)
Nov 06, 2014	98.76	99.21	98.50	99.21	551,943	+0.52(+0.53%)
Nov 05, 2014	99.20	99.24	98.32	98.69	373,950	+0.18(+0.18%)
Nov 04, 2014	98.88	99.04	98.05	98.51	1,027,670	-0.57(-0.58%)

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.