Skip to main content

Smallcap ETF Vanguard (NY: VB )

228.63 +0.83 (+0.37%)
Streaming Delayed Price Updated: 3:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 206.12 207.01 205.84 206.89 342,492 +1.66(+0.81%)
Jul 28, 2023 204.69 205.50 204.31 205.23 437,874 +2.44(+1.20%)
Jul 27, 2023 206.75 206.79 202.21 202.80 374,540 -2.56(-1.25%)
Jul 26, 2023 204.06 205.90 203.56 205.35 288,314 +1.19(+0.58%)
Jul 25, 2023 203.72 205.19 203.49 204.16 363,883 +0.23(+0.11%)
Jul 24, 2023 203.91 205.32 203.27 203.94 421,765 +0.15(+0.07%)
Jul 21, 2023 205.33 205.33 203.51 203.79 291,934 -0.49(-0.24%)
Jul 20, 2023 205.80 205.80 203.47 204.27 742,985 -1.35(-0.66%)
Jul 19, 2023 205.77 206.29 204.79 205.62 569,217 +0.77(+0.38%)
Jul 18, 2023 203.26 205.23 202.94 204.85 562,067 +1.91(+0.94%)
Jul 17, 2023 201.19 203.46 200.76 202.94 403,417 +1.41(+0.70%)
Jul 14, 2023 203.58 203.58 200.57 201.53 484,677 -2.09(-1.03%)
Jul 13, 2023 203.10 203.86 202.23 203.62 512,089 +1.39(+0.69%)
Jul 12, 2023 203.18 203.49 201.91 202.23 563,082 +1.63(+0.82%)
Jul 11, 2023 198.94 200.84 198.55 200.60 413,498 +2.40(+1.21%)
Jul 10, 2023 194.88 198.24 194.88 198.20 380,052 +2.88(+1.48%)
Jul 07, 2023 193.72 196.97 193.46 195.31 438,619 +1.86(+0.96%)
Jul 06, 2023 193.79 194.15 191.38 193.45 463,754 -2.49(-1.27%)
Jul 05, 2023 196.96 196.96 195.38 195.94 493,701 -1.94(-0.98%)
Jul 03, 2023 196.86 198.33 196.86 197.88 275,133 +0.76(+0.39%)
Jun 30, 2023 197.32 197.88 196.50 197.12 691,486 +1.12(+0.57%)
Jun 29, 2023 194.24 196.06 193.82 196.00 516,999 +2.25(+1.16%)
Jun 28, 2023 193.01 193.87 191.89 193.75 594,362 +0.53(+0.27%)
Jun 27, 2023 190.30 193.61 189.85 193.22 563,375 +3.26(+1.72%)
Jun 26, 2023 189.25 191.28 189.20 189.96 462,952 +1.05(+0.56%)
Jun 23, 2023 189.59 190.52 188.74 188.91 423,584 -2.59(-1.35%)
Jun 22, 2023 192.38 192.38 190.53 191.50 662,656 -1.33(-0.69%)
Jun 21, 2023 192.62 193.72 191.91 192.83 588,525 -0.52(-0.27%)
Jun 20, 2023 193.72 193.93 192.24 193.35 471,367 -1.26(-0.65%)
Jun 16, 2023 196.44 196.71 193.82 194.62 420,364 -1.05(-0.53%)
Jun 15, 2023 192.92 195.77 192.92 195.66 843,546 +12.92(+7.07%)
May 08, 2023 183.89 184.12 182.00 182.74 392,976 -0.29(-0.16%)
May 05, 2023 181.47 183.51 181.40 183.03 571,857 +4.09(+2.28%)
May 04, 2023 180.65 181.01 177.87 178.94 597,268 -2.64(-1.45%)
May 03, 2023 181.99 184.90 181.46 181.58 919,596 -0.07(-0.04%)
May 02, 2023 184.05 184.05 179.59 181.65 690,283 -3.35(-1.81%)
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.