Indicators

Smallcap ETF Vanguard (NY: VB )

225.73 +0.17 (+0.08%)

Streaming Delayed Price Updated: 3:40 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	45.14	45.23	44.73	45.01	13,378	-0.20(-0.43%)
Feb 25, 2005	44.50	45.21	44.50	45.21	7,855	+0.61(+1.37%)
Feb 24, 2005	44.18	44.60	43.87	44.60	14,483	+0.42(+0.94%)
Feb 23, 2005	44.08	44.25	44.05	44.18	4,050	+0.19(+0.43%)
Feb 22, 2005	44.56	44.56	44.00	44.00	10,432	-0.78(-1.75%)
Feb 18, 2005	44.82	44.82	44.66	44.78	4,050	-0.03(-0.07%)
Feb 17, 2005	45.37	45.37	44.81	44.81	9,328	-0.48(-1.06%)
Feb 16, 2005	45.01	45.29	44.90	45.29	4,541	+0.17(+0.38%)
Feb 15, 2005	44.96	45.26	44.86	45.12	11,291	+0.11(+0.24%)
Feb 14, 2005	45.08	45.08	44.81	45.01	13,623	+0.07(+0.16%)
Feb 11, 2005	44.44	45.05	44.29	44.94	11,414	+0.47(+1.06%)
Feb 10, 2005	44.52	44.55	44.20	44.47	842,346	+0.12(+0.28%)
Feb 09, 2005	45.30	45.30	44.35	44.35	13,992	-0.82(-1.82%)
Feb 08, 2005	45.06	45.22	45.00	45.17	14,973	+0.17(+0.38%)
Feb 07, 2005	45.18	45.28	44.89	45.00	16,569	-0.07(-0.14%)
Feb 04, 2005	44.49	45.06	44.49	45.06	788,587	+0.65(+1.47%)
Feb 03, 2005	44.34	44.41	44.28	44.41	2,209	-0.15(-0.33%)
Feb 02, 2005	44.36	44.66	44.36	44.56	4,050	+0.22(+0.50%)

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.