Indicators

Smallcap ETF Vanguard (NY: VB )

213.79 -4.16 (-1.91%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	215.17	215.87	213.21	213.33	780,331	-2.39(-1.11%)
Dec 28, 2023	215.08	216.47	215.00	215.72	969,774	-0.18(-0.08%)
Dec 27, 2023	216.15	216.57	215.04	215.90	945,524	+0.43(+0.20%)
Dec 26, 2023	214.12	216.09	213.77	215.47	768,719	+1.66(+0.78%)
Dec 22, 2023	213.17	214.90	212.46	213.81	764,354	+1.42(+0.67%)
Dec 21, 2023	211.49	212.45	210.20	212.39	882,013	+3.20(+1.53%)
Dec 20, 2023	212.62	214.20	208.98	209.19	1,622,141	-3.93(-1.84%)
Dec 19, 2023	211.08	213.26	210.67	213.12	1,044,452	+3.24(+1.55%)
Dec 18, 2023	210.52	210.86	209.22	209.88	796,333	+0.22(+0.10%)
Dec 15, 2023	211.93	211.93	208.78	209.66	1,027,131	-1.74(-0.82%)
Dec 14, 2023	209.39	212.40	209.11	211.40	1,608,639	+5.12(+2.48%)
Dec 13, 2023	200.43	206.28	199.42	206.28	874,597	+5.85(+2.92%)
Dec 12, 2023	200.37	201.18	199.09	200.43	758,709	-0.15(-0.07%)
Dec 11, 2023	199.56	200.74	199.07	200.58	680,763	+1.00(+0.50%)
Dec 08, 2023	198.28	200.38	198.01	199.57	847,008	+1.12(+0.57%)
Dec 07, 2023	197.61	198.50	196.75	198.45	883,129	+1.11(+0.56%)
Dec 06, 2023	198.80	200.72	197.07	197.33	695,967	-0.29(-0.15%)
Dec 05, 2023	199.26	199.45	197.14	197.62	598,604	-2.66(-1.33%)
Dec 04, 2023	197.58	200.37	197.58	200.28	1,269,501	+1.54(+0.78%)

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.