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 (%)
May 29, 2009	36.31	37.39	36.08	37.39	266,524	+1.24(+3.43%)
May 28, 2009	36.26	36.49	35.32	36.15	566,201	+0.14(+0.38%)
May 27, 2009	36.50	36.91	35.94	36.01	378,859	-0.69(-1.89%)
May 26, 2009	34.84	36.70	34.81	36.70	732,176	+1.43(+4.07%)
May 22, 2009	35.67	35.72	35.10	35.27	239,834	-0.24(-0.67%)
May 21, 2009	35.49	35.74	34.87	35.51	317,889	-0.50(-1.38%)
May 20, 2009	36.54	37.19	35.86	36.00	297,622	-0.22(-0.61%)
May 19, 2009	36.12	36.62	35.77	36.22	686,794	+0.11(+0.32%)
May 18, 2009	35.25	36.25	35.16	36.11	445,174	+1.29(+3.70%)
May 15, 2009	34.89	35.40	34.50	34.82	295,895	-0.25(-0.72%)
May 14, 2009	34.52	35.52	34.28	35.07	421,848	+0.61(+1.78%)
May 13, 2009	35.58	35.67	34.40	34.46	3,135,979	-1.71(-4.74%)
May 12, 2009	36.94	37.22	35.57	36.17	410,320	-0.64(-1.73%)
May 11, 2009	37.83	37.83	36.40	36.81	378,244	-0.66(-1.76%)
May 08, 2009	36.96	37.49	36.37	37.47	583,186	+1.25(+3.44%)
May 07, 2009	37.75	38.01	35.90	36.22	888,096	-0.90(-2.44%)
May 06, 2009	37.38	37.49	36.38	37.13	581,113	+0.24(+0.66%)
May 05, 2009	36.92	37.07	36.35	36.88	331,054	-0.16(-0.44%)
May 04, 2009	36.54	37.05	36.46	37.04	373,430	+1.38(+3.88%)

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.