Indicators

Smallcap ETF Vanguard (NY: VB )

224.99 -0.87 (-0.39%)

Streaming Delayed Price Updated: 2:36 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	122.17	122.59	120.64	122.59	3,214,452	+1.15(+0.95%)
Dec 28, 2018	121.49	123.07	120.42	121.44	3,129,932	+0.13(+0.11%)
Dec 27, 2018	118.96	121.31	117.18	121.31	2,994,145	+0.67(+0.55%)
Dec 26, 2018	115.49	120.76	114.98	120.64	2,840,101	+5.54(+4.82%)
Dec 24, 2018	117.07	117.52	114.98	115.09	2,141,424	-2.68(-2.27%)
Dec 21, 2018	120.98	121.82	117.40	117.77	2,313,250	-2.73(-2.27%)
Dec 20, 2018	122.18	122.77	119.06	120.50	2,308,490	-2.06(-1.68%)
Dec 19, 2018	124.80	126.31	121.85	122.56	1,364,979	-2.22(-1.78%)
Dec 18, 2018	125.76	126.67	124.29	124.78	1,457,883	+0.03(+0.02%)
Dec 17, 2018	127.46	128.06	124.12	124.75	1,687,139	-3.15(-2.46%)
Dec 14, 2018	128.78	129.84	127.45	127.90	927,617	-1.80(-1.39%)
Dec 13, 2018	131.62	132.17	129.49	129.70	839,444	-1.58(-1.20%)
Dec 12, 2018	131.56	132.83	131.25	131.28	964,290	+1.01(+0.77%)
Dec 11, 2018	132.17	132.68	129.61	130.28	1,631,372	-0.17(-0.13%)
Dec 10, 2018	131.17	131.54	128.61	130.45	1,644,338	-0.61(-0.47%)
Dec 07, 2018	133.77	134.80	130.37	131.06	1,296,736	-2.78(-2.08%)
Dec 06, 2018	132.05	133.86	130.36	133.84	1,597,375	-0.19(-0.14%)
Dec 04, 2018	139.09	139.34	133.87	134.03	809,485	-5.31(-3.81%)

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.