Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smallcap ETF Vanguard (NY: VB )

222.54 -0.88 (-0.39%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2004 39.04 39.09 38.93 38.93 7,855 +0.10(+0.25%)
Jul 29, 2004 38.65 38.95 38.55 38.83 29,211 +0.40(+1.04%)
Jul 28, 2004 38.43 38.43 38.43 38.43 736 +0.25(+0.66%)
Jul 27, 2004 38.13 38.18 38.12 38.18 1,963 +0.29(+0.75%)
Jul 26, 2004 38.33 38.33 37.79 37.89 4,418 -0.39(-1.02%)
Jul 23, 2004 38.29 38.58 38.28 38.28 4,541 -0.48(-1.24%)
Jul 22, 2004 38.84 38.84 38.34 38.77 40,135 -0.34(-0.88%)
Jul 21, 2004 40.00 40.00 39.11 39.11 67,014 -0.68(-1.70%)
Jul 20, 2004 39.35 39.78 39.35 39.78 1,963 +0.61(+1.56%)
Jul 19, 2004 39.31 39.31 39.11 39.17 2,577 -0.20(-0.52%)
Jul 16, 2004 39.68 39.68 39.35 39.38 3,068 -0.42(-1.04%)
Jul 15, 2004 39.74 39.79 39.68 39.79 3,313 +0.18(+0.45%)
Jul 14, 2004 39.52 39.88 39.52 39.61 2,700 -0.12(-0.31%)
Jul 13, 2004 39.82 39.82 39.74 39.74 490 -0.02(-0.06%)
Jul 12, 2004 39.51 39.77 39.50 39.76 2,086 -0.07(-0.16%)
Jul 09, 2004 39.87 39.87 39.71 39.82 3,068 +0.07(+0.18%)
Jul 08, 2004 40.23 40.26 39.75 39.75 54,740 -0.65(-1.61%)
Jul 07, 2004 40.45 40.45 40.31 40.40 19,269 -0.05(-0.12%)
Jul 06, 2004 40.66 40.66 40.18 40.45 304,265 -0.43(-1.06%)
Jul 02, 2004 40.90 40.93 40.73 40.88 2,209 -0.07(-0.18%)
Jul 01, 2004 41.55 41.55 40.83 40.96 9,573 -0.51(-1.22%)
Jun 30, 2004 41.34 41.46 41.23 41.46 21,601 +0.33(+0.79%)
Jun 29, 2004 41.02 41.15 41.02 41.14 1,350 +0.28(+0.68%)
Jun 28, 2004 41.16 41.24 40.86 40.86 75,238 -0.27(-0.65%)
Jun 25, 2004 40.96 41.13 40.89 41.13 125,560 +0.39(+0.96%)
Jun 24, 2004 40.92 41.06 40.74 40.74 2,577 -0.10(-0.24%)
Jun 23, 2004 40.34 40.84 40.34 40.84 50,936 +0.53(+1.31%)
Jun 22, 2004 40.10 40.31 39.84 40.31 2,332 +0.02(+0.04%)
Jun 21, 2004 40.23 40.29 40.23 40.29 13,255 +0.12(+0.30%)
Jun 18, 2004 40.03 40.26 40.03 40.17 52,286 +0.11(+0.26%)
Jun 17, 2004 39.97 40.07 39.97 40.06 736 +0.15(+0.37%)
Jun 16, 2004 39.93 39.93 39.91 39.91 613 +0.05(+0.12%)
Jun 15, 2004 39.73 40.04 39.61 39.87 104,694 +0.45(+1.14%)
Jun 14, 2004 39.72 39.72 39.39 39.42 981 -0.45(-1.12%)
Jun 10, 2004 39.89 39.91 39.77 39.87 1,963 -0.17(-0.43%)
Jun 09, 2004 40.35 40.35 40.04 40.04 1,595 -0.49(-1.21%)
Jun 08, 2004 40.42 40.53 40.35 40.53 86,161 +0.08(+0.20%)
Jun 07, 2004 40.15 40.46 40.15 40.44 14,851 +0.64(+1.60%)
Jun 04, 2004 39.60 39.97 39.60 39.81 155,753 +0.21(+0.54%)
Jun 03, 2004 39.73 39.92 39.60 39.60 26,879 -0.55(-1.36%)
Jun 02, 2004 40.32 40.32 39.96 40.14 47,622 +0.00(+0.00%)
Jun 01, 2004 39.92 40.14 39.72 40.14 30,561 +0.19(+0.47%)
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%)
May 03, 2004 39.11 39.40 39.11 39.36 1,963 +0.23(+0.58%)
Apr 30, 2004 39.76 39.76 39.04 39.13 3,559 -0.50(-1.25%)
Apr 29, 2004 40.21 40.21 39.34 39.63 7,118 -0.58(-1.44%)
Apr 28, 2004 40.64 40.66 40.18 40.21 105,554 -0.88(-2.14%)
Apr 27, 2004 41.14 41.30 41.06 41.09 7,732 +0.03(+0.08%)
Apr 26, 2004 41.20 41.27 41.02 41.06 5,891 +0.00(+0.00%)
Apr 23, 2004 41.06 41.06 41.06 41.06 245 -0.16(-0.40%)
Apr 22, 2004 40.63 41.22 40.62 41.22 1,472 +0.86(+2.12%)
Apr 21, 2004 40.09 40.44 40.08 40.36 6,996 -0.11(-0.28%)
Apr 20, 2004 40.95 41.14 40.48 40.48 66,891 -0.40(-0.98%)
Apr 19, 2004 40.66 40.88 40.26 40.88 7,486 +0.21(+0.52%)
Apr 16, 2004 40.44 40.70 40.27 40.66 7,609 +0.33(+0.83%)
Apr 15, 2004 40.43 40.43 40.26 40.33 9,573 +0.06(+0.14%)
Apr 14, 2004 40.49 40.84 40.26 40.27 1,595 -0.40(-0.98%)
Apr 13, 2004 41.72 41.72 40.67 40.67 8,100 -0.93(-2.23%)
Apr 12, 2004 41.76 41.80 41.55 41.60 6,136 -0.02(-0.04%)
Apr 08, 2004 42.10 42.10 41.56 41.62 8,837 +0.11(+0.27%)
Apr 07, 2004 41.50 41.50 41.50 41.50 859 -0.21(-0.51%)
Apr 06, 2004 41.78 41.81 41.71 41.72 3,068 -0.11(-0.27%)
Apr 05, 2004 41.98 41.98 41.78 41.83 7,241 -0.07(-0.16%)
Apr 02, 2004 42.20 42.20 41.78 41.89 13,378 +0.59(+1.42%)
Apr 01, 2004 41.27 41.32 41.27 41.31 2,086 +0.24(+0.60%)
Mar 31, 2004 40.94 41.14 40.88 41.06 13,869 +0.15(+0.38%)
Mar 30, 2004 40.64 40.95 40.64 40.91 6,382 +0.57(+1.41%)
Mar 29, 2004 40.21 40.52 40.21 40.34 2,822 +0.44(+1.10%)
Mar 26, 2004 39.80 40.02 39.80 39.90 9,696 +0.27(+0.68%)
Mar 25, 2004 39.26 39.65 39.26 39.63 2,822 +0.49(+1.25%)
Mar 24, 2004 39.23 39.23 38.90 39.14 2,700 -0.07(-0.17%)
Mar 23, 2004 39.34 39.40 38.94 39.21 2,945 +0.18(+0.46%)
Mar 22, 2004 39.56 39.56 38.99 39.03 14,973 -0.84(-2.11%)
Mar 19, 2004 40.00 40.03 39.87 39.87 3,191 -0.02(-0.04%)
Mar 18, 2004 40.13 40.13 39.78 39.88 13,869 -0.41(-1.01%)
Mar 17, 2004 39.87 40.29 39.87 40.29 2,700 +0.73(+1.85%)
Mar 16, 2004 39.92 39.92 39.35 39.56 6,505 +0.07(+0.17%)
Mar 15, 2004 40.21 40.31 39.49 39.49 11,291 -0.71(-1.76%)
Mar 12, 2004 39.87 40.22 39.87 40.20 8,223 +0.48(+1.21%)
Mar 11, 2004 40.00 40.31 39.72 39.72 1,718 -0.20(-0.51%)
Mar 10, 2004 40.88 40.94 39.92 39.92 3,068 -0.80(-1.96%)
Mar 09, 2004 41.16 41.16 40.72 40.72 3,068 -0.50(-1.21%)
Mar 08, 2004 41.83 41.88 41.14 41.22 6,136 -0.53(-1.27%)
Mar 05, 2004 41.30 41.75 41.30 41.75 5,645 +0.36(+0.87%)
Mar 04, 2004 41.14 41.42 41.14 41.39 2,577 +0.20(+0.49%)
Mar 03, 2004 41.00 41.19 40.74 41.19 6,750 -0.04(-0.10%)
Mar 02, 2004 41.36 41.36 41.14 41.23 3,313 +0.09(+0.22%)
Mar 01, 2004 40.70 41.14 40.70 41.14 3,559 +0.40(+0.98%)
Feb 27, 2004 40.53 40.74 40.48 40.74 1,350 +0.41(+1.01%)
Feb 26, 2004 40.00 40.44 40.00 40.33 5,032 +0.45(+1.12%)
Feb 25, 2004 39.68 39.88 39.68 39.88 3,682 +0.22(+0.55%)
Feb 24, 2004 39.55 39.83 39.31 39.66 2,209 +0.08(+0.21%)
Feb 23, 2004 40.29 40.29 39.58 39.58 1,963 -0.70(-1.74%)
Feb 20, 2004 40.37 40.45 39.96 40.28 5,154 -0.62(-1.51%)
Feb 19, 2004 41.27 41.27 40.90 40.90 7,609 -0.08(-0.20%)
Feb 18, 2004 41.18 41.18 40.94 40.98 3,559 -0.04(-0.10%)
Feb 17, 2004 40.86 41.02 40.86 41.02 736 +0.45(+1.10%)
Feb 13, 2004 41.14 41.14 40.57 40.57 2,209 -0.41(-0.99%)
Feb 12, 2004 41.13 41.27 40.98 40.98 5,768 -0.20(-0.49%)
Feb 11, 2004 40.80 41.19 40.77 41.19 43,694 +0.47(+1.16%)
Feb 10, 2004 40.45 40.71 40.41 40.71 52,899 +0.23(+0.56%)
Feb 09, 2004 40.49 40.63 40.48 40.48 3,559 +0.28(+0.69%)
Feb 06, 2004 39.50 40.21 39.50 40.21 2,454 +0.94(+2.39%)
Feb 05, 2004 39.43 39.51 39.19 39.27 4,909 +0.12(+0.31%)
Feb 04, 2004 39.78 39.78 39.15 39.15 1,963 -0.83(-2.08%)
Feb 03, 2004 40.04 40.13 39.98 39.98 1,472 -0.11(-0.26%)
Feb 02, 2004 40.13 40.41 40.00 40.09 4,173 +0.16(+0.41%)
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.