Indicators

Smallcap ETF Vanguard (NY: VB )

226.22 +0.66 (+0.29%)

Streaming Delayed Price Updated: 12:40 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	56.54	57.10	56.06	56.80	107,640	+0.50(+0.88%)
Feb 27, 2007	57.84	58.25	56.31	56.31	123,596	-2.40(-4.08%)
Feb 26, 2007	59.07	59.15	58.39	58.70	63,240	-0.19(-0.32%)
Feb 23, 2007	59.07	59.07	58.66	58.89	47,990	-0.22(-0.37%)
Feb 22, 2007	59.07	59.13	58.66	59.11	73,274	+0.18(+0.30%)
Feb 21, 2007	58.65	58.95	58.58	58.93	37,434	+0.11(+0.19%)
Feb 20, 2007	58.25	58.89	57.96	58.82	47,622	+0.51(+0.88%)
Feb 16, 2007	58.13	58.34	57.87	58.30	286,714	+0.16(+0.28%)
Feb 15, 2007	57.99	58.30	57.86	58.14	122,000	+0.18(+0.31%)
Feb 14, 2007	57.97	58.23	57.78	57.96	71,188	+0.14(+0.24%)
Feb 13, 2007	57.48	57.82	57.48	57.82	126,174	+0.46(+0.81%)
Feb 12, 2007	57.67	57.67	57.13	57.36	127,254	-0.24(-0.41%)
Feb 09, 2007	58.13	58.18	57.21	57.59	40,135	-0.51(-0.87%)
Feb 08, 2007	58.09	58.14	57.77	58.10	61,123	+0.07(+0.11%)
Feb 07, 2007	57.79	58.05	57.64	58.03	49,954	+0.33(+0.58%)
Feb 06, 2007	57.60	57.70	57.31	57.70	67,260	+0.33(+0.57%)
Feb 05, 2007	57.54	57.66	57.31	57.37	58,545	-0.17(-0.30%)
Feb 02, 2007	57.64	57.64	57.36	57.55	44,430	+0.12(+0.21%)

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.