Indicators

Smallcap ETF Vanguard (NY: VB )

222.54 -0.88 (-0.39%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	39.82	39.96	39.75	39.96	3,068	+0.22(+0.55%)
May 27, 2004	39.97	40.08	39.59	39.74	27,370	+0.05(+0.12%)
May 26, 2004	39.45	39.69	39.44	39.69	400,737	+0.16(+0.41%)
May 25, 2004	38.64	39.52	38.55	39.52	13,869	+0.89(+2.30%)
May 24, 2004	38.53	38.64	38.42	38.64	6,873	+0.41(+1.07%)
May 21, 2004	38.08	38.28	38.04	38.23	2,454	+0.30(+0.79%)
May 20, 2004	37.97	38.01	37.85	37.93	13,255	+0.10(+0.26%)
May 19, 2004	38.59	38.59	37.83	37.83	6,382	-0.07(-0.19%)
May 18, 2004	37.67	37.96	37.67	37.90	2,700	+0.34(+0.91%)
May 17, 2004	37.27	37.74	37.22	37.56	12,887	-0.46(-1.22%)
May 14, 2004	38.33	38.36	38.02	38.02	1,227	-0.16(-0.43%)
May 13, 2004	37.82	38.46	37.82	38.19	4,909	-0.15(-0.40%)
May 12, 2004	38.09	38.34	37.49	38.34	1,350	+0.11(+0.28%)
May 11, 2004	38.13	38.30	38.07	38.24	6,627	+0.58(+1.54%)
May 10, 2004	37.89	38.11	37.36	37.66	5,768	-0.76(-1.97%)
May 07, 2004	39.20	39.20	38.42	38.42	11,782	-0.91(-2.32%)
May 06, 2004	39.39	39.39	39.06	39.33	4,050	-0.62(-1.55%)
May 05, 2004	39.82	40.02	39.82	39.95	3,313	-0.08(-0.20%)
May 04, 2004	39.51	40.03	39.51	40.03	4,050	+0.67(+1.70%)

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.