Indicators

Smallcap ETF Vanguard (NY: VB )

222.59 +2.19 (+0.99%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	58.42	58.70	58.18	58.21	407,353	-0.22(-0.37%)
Dec 29, 2011	58.03	58.57	57.93	58.42	200,680	+0.64(+1.11%)
Dec 28, 2011	58.84	58.84	57.69	57.78	380,375	-1.04(-1.76%)
Dec 27, 2011	58.48	59.08	58.32	58.82	403,289	+0.15(+0.26%)
Dec 23, 2011	58.54	58.73	58.26	58.67	698,827	+0.80(+1.39%)
Dec 21, 2011	57.48	58.11	56.88	57.86	184,985	+0.16(+0.29%)
Dec 20, 2011	56.75	57.75	56.67	57.70	329,581	+2.16(+3.89%)
Dec 19, 2011	56.98	57.19	55.47	55.54	208,645	-1.09(-1.92%)
Dec 16, 2011	56.57	57.27	56.19	56.63	293,236	+0.50(+0.90%)
Dec 15, 2011	56.32	56.35	55.66	56.13	267,379	+0.55(+0.99%)
Dec 14, 2011	55.85	56.25	55.34	55.57	230,580	-0.88(-1.56%)
Dec 13, 2011	58.06	58.31	56.14	56.46	318,456	-1.14(-1.98%)
Dec 12, 2011	57.68	57.71	56.93	57.59	228,349	-0.91(-1.56%)
Dec 09, 2011	57.06	58.71	57.02	58.51	1,848,850	+1.59(+2.80%)
Dec 08, 2011	58.07	58.24	56.80	56.91	253,917	-1.71(-2.92%)
Dec 07, 2011	58.24	58.90	57.50	58.62	231,867	-0.07(-0.11%)
Dec 06, 2011	58.85	59.06	58.23	58.69	329,991	-0.08(-0.14%)
Dec 05, 2011	59.03	59.27	58.32	58.77	334,599	+0.92(+1.58%)
Dec 02, 2011	58.43	58.73	57.76	57.86	219,649	+0.18(+0.31%)

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.