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 (%)
Sep 29, 2006	52.21	52.27	51.75	51.75	131,819	-0.45(-0.86%)
Sep 28, 2006	52.39	52.51	51.92	52.20	75,238	-0.07(-0.14%)
Sep 27, 2006	51.91	52.33	51.91	52.27	26,143	+0.24(+0.47%)
Sep 26, 2006	51.77	52.15	51.70	52.03	35,593	+0.21(+0.41%)
Sep 25, 2006	51.35	51.88	50.92	51.82	24,670	+0.57(+1.11%)
Sep 22, 2006	51.49	51.51	50.97	51.25	79,656	-0.48(-0.93%)
Sep 21, 2006	52.35	52.45	51.61	51.73	71,801	-0.51(-0.97%)
Sep 20, 2006	52.11	52.43	52.05	52.23	33,384	+0.54(+1.04%)
Sep 19, 2006	52.02	52.02	51.06	51.70	14,114	-0.20(-0.39%)
Sep 18, 2006	51.88	52.16	51.67	51.90	18,901	+0.00(+0.00%)
Sep 15, 2006	52.10	52.14	51.69	51.90	119,055	+0.11(+0.20%)
Sep 14, 2006	51.88	51.88	51.57	51.79	104,204	-0.21(-0.41%)
Sep 13, 2006	51.70	52.11	51.70	52.01	13,992	+0.43(+0.82%)
Sep 12, 2006	50.69	51.66	50.69	51.58	39,398	+1.02(+2.01%)
Sep 11, 2006	50.41	50.80	50.01	50.56	34,366	-0.07(-0.14%)
Sep 08, 2006	50.68	50.78	50.51	50.64	39,521	+0.15(+0.29%)
Sep 07, 2006	50.64	50.67	50.28	50.49	135,133	-0.37(-0.74%)
Sep 06, 2006	51.52	51.52	50.83	50.86	35,716	-0.99(-1.92%)
Sep 05, 2006	51.57	52.50	51.36	51.86	204,234	+0.38(+0.74%)

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.