Indicators

Smallcap ETF Vanguard (NY: VB )

213.79 -4.16 (-1.91%)

Official Closing Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	88.45	90.80	88.45	90.80	698,534	+2.81(+3.19%)
Jan 28, 2016	88.94	89.26	87.68	87.99	506,554	-0.12(-0.14%)
Jan 27, 2016	88.80	89.68	87.63	88.12	1,092,428	-1.07(-1.20%)
Jan 26, 2016	87.63	89.25	87.46	89.19	1,255,413	+1.90(+2.18%)
Jan 25, 2016	88.70	88.90	87.12	87.29	776,449	-1.89(-2.12%)
Jan 22, 2016	88.49	89.38	88.22	89.18	1,069,970	+2.18(+2.51%)
Jan 21, 2016	87.05	88.54	86.50	87.00	1,064,571	+0.02(+0.02%)
Jan 20, 2016	86.07	87.88	83.66	86.98	1,554,005	-0.17(-0.19%)
Jan 19, 2016	88.94	89.00	86.33	87.15	873,834	-0.92(-1.05%)
Jan 15, 2016	87.43	88.07	88.07	88.07	1,941,034	-1.46(-1.64%)
Jan 14, 2016	88.87	90.19	87.36	89.54	1,466,281	+1.05(+1.18%)
Jan 13, 2016	91.39	91.81	87.98	88.49	1,642,843	-2.73(-2.99%)
Jan 12, 2016	91.66	92.17	89.75	91.22	1,894,325	+0.26(+0.28%)
Jan 11, 2016	91.69	92.04	90.02	90.96	1,499,779	-0.44(-0.49%)
Jan 08, 2016	93.00	93.43	91.24	91.40	1,126,029	-1.29(-1.39%)
Jan 07, 2016	93.87	94.27	92.60	92.69	1,332,485	-2.57(-2.69%)
Jan 06, 2016	95.49	96.01	94.71	95.26	1,451,591	-1.45(-1.50%)
Jan 05, 2016	97.01	97.01	96.23	96.70	761,323	+0.05(+0.06%)

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.