Indicators

Smallcap ETF Vanguard (NY: VB )

236.18 -1.54 (-0.65%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	29.49	30.15	29.09	29.30	200,029	+0.17(+0.58%)
Mar 30, 2009	30.37	30.37	28.58	29.13	265,611	-1.85(-5.97%)
Mar 26, 2009	30.25	31.07	29.96	30.98	414,547	+1.12(+3.75%)
Mar 25, 2009	29.50	30.29	28.56	29.86	470,612	+0.78(+2.70%)
Mar 24, 2009	29.80	30.02	29.08	29.08	934,829	-1.11(-3.69%)
Mar 23, 2009	29.05	30.19	29.03	30.19	345,537	+2.28(+8.18%)
Mar 20, 2009	28.98	29.11	27.75	27.91	269,368	-0.89(-3.08%)
Mar 19, 2009	29.54	29.60	28.71	28.80	585,768	-0.33(-1.13%)
Mar 18, 2009	28.07	29.25	27.72	29.12	404,270	+1.03(+3.67%)
Mar 17, 2009	26.97	28.09	26.71	28.09	543,608	+1.21(+4.49%)
Mar 16, 2009	27.72	27.93	26.88	26.89	445,910	-0.49(-1.78%)
Mar 13, 2009	27.32	27.51	26.92	27.37	0	+0.30(+1.12%)
Mar 12, 2009	25.45	27.20	25.21	27.07	177,029	+1.50(+5.85%)
Mar 11, 2009	25.69	26.25	25.36	25.57	300,878	+0.14(+0.53%)
Mar 10, 2009	24.45	25.56	24.30	25.44	239,693	+1.56(+6.53%)
Mar 09, 2009	23.97	24.62	23.73	23.88	269,991	-0.45(-1.84%)
Mar 06, 2009	24.43	24.81	23.65	24.33	0	-0.10(-0.43%)
Mar 05, 2009	25.14	25.38	24.37	24.43	329,683	-1.17(-4.56%)
Mar 04, 2009	25.43	26.01	25.08	25.60	204,080	+0.17(+0.66%)

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.