Indicators

Smallcap ETF Vanguard (NY: VB )

222.38 +1.98 (+0.90%)

Streaming Delayed Price Updated: 3:40 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	91.87	92.54	91.50	91.50	340,788	-0.36(-0.39%)
Feb 26, 2016	91.81	92.11	91.43	91.86	1,099,294	+0.64(+0.70%)
Feb 25, 2016	90.50	91.24	90.16	91.22	327,755	+0.92(+1.02%)
Feb 24, 2016	88.74	90.49	88.13	90.29	1,176,191	+0.75(+0.83%)
Feb 23, 2016	90.12	90.39	89.50	89.55	1,173,941	-0.75(-0.84%)
Feb 22, 2016	90.05	90.61	89.99	90.30	1,028,311	+1.15(+1.28%)
Feb 19, 2016	88.63	89.18	88.04	89.16	462,955	+0.16(+0.18%)
Feb 18, 2016	89.39	89.49	88.63	89.00	553,861	-0.31(-0.35%)
Feb 17, 2016	88.36	89.73	88.31	89.31	675,598	+1.56(+1.78%)
Feb 16, 2016	86.73	87.81	86.26	87.75	687,412	+1.95(+2.28%)
Feb 12, 2016	85.00	85.79	85.79	85.79	900,896	+1.61(+1.91%)
Feb 11, 2016	83.93	84.76	83.36	84.19	961,264	-1.07(-1.25%)
Feb 10, 2016	85.77	86.95	85.23	85.25	926,456	+0.04(+0.05%)
Feb 09, 2016	84.44	86.08	84.39	85.21	904,730	-0.51(-0.59%)
Feb 08, 2016	86.69	86.69	84.49	85.71	1,198,135	-1.84(-2.10%)
Feb 05, 2016	89.29	89.29	87.44	87.55	732,261	-2.30(-2.56%)
Feb 04, 2016	88.87	90.61	88.78	89.85	987,778	+0.71(+0.80%)
Feb 03, 2016	89.41	89.41	87.07	89.14	727,457	+0.43(+0.49%)
Feb 02, 2016	89.86	89.92	88.38	88.70	908,267	-2.02(-2.22%)

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.