Indicators

Smallcap ETF Vanguard (NY: VB )

225.86 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	27.36	28.06	27.18	27.51	0	-0.26(-0.94%)
Feb 26, 2009	28.50	28.69	27.64	27.77	165,442	-0.42(-1.47%)
Feb 25, 2009	28.57	28.83	27.77	28.18	373,311	-0.59(-2.04%)
Feb 24, 2009	27.89	28.92	27.70	28.77	307,112	+1.02(+3.67%)
Feb 23, 2009	28.83	29.00	27.60	27.75	344,403	-1.01(-3.51%)
Feb 20, 2009	28.52	29.08	28.05	28.76	884,375	-0.34(-1.18%)
Feb 19, 2009	29.88	30.04	29.05	29.10	463,916	-0.53(-1.79%)
Feb 18, 2009	30.32	30.32	29.42	29.63	275,723	-0.43(-1.44%)
Feb 17, 2009	30.14	30.46	29.95	30.06	405,064	-1.20(-3.83%)
Feb 13, 2009	31.64	32.00	31.26	31.26	279,034	-0.38(-1.21%)
Feb 12, 2009	31.05	31.73	30.55	31.64	713,931	+0.17(+0.54%)
Feb 11, 2009	31.63	31.76	31.00	31.47	524,174	+0.11(+0.34%)
Feb 10, 2009	32.65	33.09	31.26	31.37	669,145	-1.52(-4.63%)
Feb 09, 2009	32.90	33.13	32.52	32.89	334,330	-0.11(-0.32%)
Feb 06, 2009	31.87	33.12	31.74	33.00	507,445	+1.21(+3.82%)
Feb 05, 2009	31.18	32.22	30.98	31.78	487,885	+0.37(+1.17%)
Feb 04, 2009	31.61	32.22	31.20	31.42	477,949	-0.16(-0.52%)
Feb 03, 2009	31.64	31.81	31.09	31.58	390,399	+0.28(+0.88%)

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.