Indicators

Smallcap ETF Vanguard (NY: VB )

225.31 -0.55 (-0.24%)

Official Closing Price Updated: 6:30 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	63.52	63.75	62.96	63.11	287,434	-0.21(-0.34%)
May 23, 2011	63.32	63.66	63.18	63.32	406,399	-1.15(-1.79%)
May 20, 2011	64.85	64.87	64.06	64.48	153,926	-0.48(-0.74%)
May 19, 2011	65.28	65.31	64.44	64.95	151,061	+0.12(+0.18%)
May 18, 2011	63.92	64.87	63.77	64.84	447,548	+1.02(+1.60%)
May 17, 2011	63.63	64.02	63.36	63.82	734,594	-0.30(-0.48%)
May 16, 2011	64.58	65.21	64.08	64.12	820,700	-0.86(-1.32%)
May 13, 2011	65.89	66.00	64.77	64.98	442,967	-0.82(-1.25%)
May 12, 2011	65.00	66.01	64.62	65.80	269,808	+0.43(+0.66%)
May 11, 2011	66.27	66.32	65.05	65.37	458,359	-1.04(-1.56%)
May 10, 2011	65.78	66.44	65.78	66.41	282,315	+0.86(+1.31%)
May 09, 2011	64.80	65.64	64.70	65.56	348,843	+0.73(+1.12%)
May 06, 2011	65.14	65.63	64.52	64.83	278,783	+0.32(+0.50%)
May 05, 2011	64.32	65.37	64.17	64.51	313,981	-0.29(-0.45%)
May 04, 2011	65.66	65.70	64.44	64.80	360,386	-0.78(-1.19%)
May 03, 2011	66.27	66.44	65.16	65.58	1,924,585	-0.82(-1.24%)

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.