Indicators

Smallcap ETF Vanguard (NY: VB )

225.22 -0.64 (-0.28%)

Streaming Delayed Price Updated: 10:29 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	137.33	140.48	136.11	139.90	2,448,015	-1.60(-1.13%)
Feb 27, 2020	143.93	146.81	141.04	141.50	1,454,930	-5.42(-3.69%)
Feb 26, 2020	149.59	150.97	146.68	146.92	806,845	-1.95(-1.31%)
Feb 25, 2020	154.79	155.23	148.55	148.87	1,745,274	-5.15(-3.34%)
Feb 24, 2020	154.34	155.00	153.19	154.02	685,291	-4.71(-2.97%)
Feb 21, 2020	160.07	160.07	158.30	158.73	504,352	-1.93(-1.20%)
Feb 20, 2020	159.88	161.00	158.66	160.66	412,782	+0.46(+0.29%)
Feb 19, 2020	160.09	160.74	159.84	160.20	438,053	+0.70(+0.44%)
Feb 18, 2020	159.59	160.03	158.66	159.50	609,573	-0.46(-0.29%)
Feb 14, 2020	160.17	160.31	159.33	159.96	334,997	-0.09(-0.05%)
Feb 13, 2020	159.01	160.27	158.79	160.05	384,316	+0.41(+0.25%)
Feb 12, 2020	159.44	159.72	158.82	159.64	818,019	+1.09(+0.69%)
Feb 11, 2020	158.21	159.31	157.95	158.55	596,797	+1.11(+0.71%)
Feb 10, 2020	156.39	157.44	156.18	157.44	476,625	+0.99(+0.63%)
Feb 07, 2020	157.57	157.57	156.16	156.45	1,120,335	-1.66(-1.05%)
Feb 06, 2020	159.14	159.17	158.03	158.11	456,663	-0.43(-0.27%)
Feb 05, 2020	158.28	158.65	157.55	158.54	579,973	+1.81(+1.15%)
Feb 04, 2020	156.28	157.28	156.08	156.73	584,876	+2.42(+1.57%)

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.