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 (%)
Jul 31, 2006	50.11	50.26	49.89	50.16	39,889	+0.07(+0.13%)
Jul 28, 2006	49.59	50.21	49.48	50.10	45,290	+0.87(+1.77%)
Jul 27, 2006	50.20	50.24	49.18	49.23	30,070	-0.56(-1.13%)
Jul 26, 2006	49.61	50.51	49.30	49.79	34,611	-0.17(-0.34%)
Jul 25, 2006	49.66	50.12	49.35	49.96	61,000	+0.45(+0.91%)
Jul 24, 2006	48.93	49.54	48.77	49.51	73,274	+1.18(+2.44%)
Jul 21, 2006	49.01	49.01	48.19	48.33	90,089	-0.76(-1.54%)
Jul 20, 2006	50.52	50.59	49.09	49.09	219,086	-1.25(-2.48%)
Jul 19, 2006	49.06	50.40	49.06	50.34	67,751	+1.28(+2.61%)
Jul 18, 2006	49.05	49.28	48.31	49.06	75,115	+0.28(+0.57%)
Jul 17, 2006	49.06	49.37	48.74	48.78	46,640	-0.33(-0.66%)
Jul 14, 2006	49.38	49.43	48.62	49.10	69,592	-0.33(-0.66%)
Jul 13, 2006	50.08	50.21	49.43	49.43	68,978	-0.99(-1.97%)
Jul 12, 2006	51.13	51.28	50.42	50.42	28,597	-0.88(-1.72%)
Jul 11, 2006	50.78	51.33	50.43	51.30	63,577	+0.35(+0.69%)
Jul 10, 2006	51.16	51.46	50.79	50.95	15,955	+0.01(+0.02%)
Jul 07, 2006	51.48	51.70	50.91	50.95	27,984	-0.73(-1.42%)
Jul 06, 2006	51.78	51.91	51.48	51.68	24,179	+0.11(+0.21%)
Jul 05, 2006	51.92	51.92	51.24	51.57	38,171	-0.70(-1.34%)

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.