Indicators

Smallcap ETF Vanguard (NY: VB )

223.80 -1.51 (-0.67%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	65.69	65.76	65.03	65.12	322,712	-0.67(-1.02%)
Apr 27, 2012	65.51	65.87	64.85	65.78	367,394	+0.54(+0.83%)
Apr 26, 2012	64.63	65.37	64.60	65.24	297,751	+0.55(+0.85%)
Apr 25, 2012	64.46	64.91	64.31	64.69	282,110	+1.09(+1.71%)
Apr 24, 2012	63.33	63.84	63.13	63.60	334,081	+0.28(+0.45%)
Apr 23, 2012	63.18	63.39	62.67	63.32	434,894	-0.79(-1.24%)
Apr 20, 2012	64.11	64.66	64.08	64.11	318,315	+0.33(+0.52%)
Apr 19, 2012	64.07	64.67	63.41	63.78	407,922	-0.28(-0.43%)
Apr 18, 2012	64.16	64.31	63.83	64.05	315,734	-0.43(-0.67%)
Apr 17, 2012	64.06	64.92	63.89	64.49	295,739	+1.00(+1.58%)
Apr 16, 2012	63.75	63.90	62.94	63.49	215,566	+0.01(+0.01%)
Apr 13, 2012	64.06	64.06	63.39	63.48	273,566	-0.78(-1.21%)
Apr 12, 2012	63.24	64.46	63.24	64.25	296,822	+1.08(+1.71%)
Apr 11, 2012	62.98	63.33	62.90	63.18	349,744	+0.79(+1.26%)
Apr 10, 2012	63.71	63.85	62.29	62.39	794,062	-1.51(-2.37%)
Apr 09, 2012	63.75	64.15	63.59	63.90	294,078	-0.99(-1.52%)
Apr 05, 2012	64.88	65.22	64.76	64.89	241,729	-0.26(-0.40%)
Apr 04, 2012	65.46	65.65	64.80	65.15	353,287	-1.03(-1.55%)
Apr 03, 2012	66.32	66.55	65.82	66.18	334,826	-0.23(-0.35%)

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.