Indicators

Smallcap ETF Vanguard (NY: VB )

225.75 +0.19 (+0.08%)

Streaming Delayed Price Updated: 3:39 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	49.24	49.35	48.88	48.97	11,660	-0.14(-0.28%)
Jul 28, 2005	48.75	49.19	48.63	49.10	7,241	+0.51(+1.04%)
Jul 27, 2005	48.63	48.63	48.21	48.60	108,745	+0.07(+0.13%)
Jul 26, 2005	48.46	48.61	48.27	48.53	8,959	+0.18(+0.37%)
Jul 25, 2005	48.74	48.78	48.27	48.36	13,255	-0.32(-0.65%)
Jul 22, 2005	48.22	48.67	48.12	48.67	5,154	+0.62(+1.29%)
Jul 21, 2005	48.62	48.65	47.96	48.05	37,925	-0.70(-1.44%)
Jul 20, 2005	48.14	48.75	48.03	48.75	5,645	+0.59(+1.22%)
Jul 19, 2005	47.56	48.22	47.56	48.17	85,057	+0.63(+1.32%)
Jul 18, 2005	47.88	47.88	47.54	47.54	13,623	-0.29(-0.61%)
Jul 15, 2005	47.61	47.89	47.47	47.83	18,165	+0.07(+0.15%)
Jul 14, 2005	48.44	48.44	47.63	47.76	10,064	-0.24(-0.51%)
Jul 13, 2005	48.25	48.25	47.96	48.00	41,362	-0.20(-0.41%)
Jul 12, 2005	48.22	48.42	47.97	48.20	90,825	+0.03(+0.07%)
Jul 11, 2005	47.78	48.22	47.76	48.17	63,823	+0.48(+1.01%)
Jul 08, 2005	46.93	47.69	46.88	47.69	14,728	+0.94(+2.00%)
Jul 07, 2005	46.33	46.75	46.20	46.75	13,501	+0.04(+0.09%)
Jul 06, 2005	46.97	47.05	46.69	46.71	10,187	-0.11(-0.24%)
Jul 05, 2005	46.40	46.88	46.32	46.82	3,313	+0.46(+0.98%)

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.