Indicators

Smallcap ETF Vanguard (NY: VB )

213.79 -4.16 (-1.91%)

Official Closing Price Updated: 6:30 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	56.65	57.06	56.34	56.87	58,300	+0.20(+0.36%)
Jan 30, 2007	56.46	56.69	56.29	56.67	40,748	+0.37(+0.67%)
Jan 29, 2007	56.10	56.46	56.01	56.29	58,791	+0.29(+0.51%)
Jan 26, 2007	55.97	56.10	55.51	56.01	63,577	+0.22(+0.39%)
Jan 25, 2007	56.54	56.54	55.66	55.79	51,426	-0.65(-1.15%)
Jan 24, 2007	55.93	56.44	55.91	56.44	44,921	+0.64(+1.14%)
Jan 23, 2007	55.36	56.05	55.31	55.80	51,917	+0.50(+0.90%)
Jan 22, 2007	55.67	55.67	55.19	55.31	46,885	-0.45(-0.80%)
Jan 19, 2007	55.24	55.75	55.14	55.75	33,630	+0.46(+0.83%)
Jan 18, 2007	55.87	55.87	55.20	55.30	62,473	-0.63(-1.12%)
Jan 17, 2007	55.88	56.21	55.86	55.92	48,235	-0.11(-0.19%)
Jan 16, 2007	56.46	56.50	55.92	56.03	61,000	-0.25(-0.45%)
Jan 12, 2007	55.86	56.28	55.78	56.28	42,344	+0.51(+0.91%)
Jan 11, 2007	55.32	55.92	55.26	55.78	60,632	+0.69(+1.26%)
Jan 10, 2007	54.83	55.20	54.69	55.09	35,839	+0.01(+0.01%)
Jan 09, 2007	55.00	55.13	54.47	55.08	78,674	+0.15(+0.28%)
Jan 08, 2007	54.85	55.04	54.40	54.92	74,747	+0.21(+0.39%)
Jan 05, 2007	58.01	58.01	54.71	54.71	81,743	-0.93(-1.67%)
Jan 04, 2007	55.48	55.70	55.13	55.64	439,768	+0.08(+0.15%)

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.