Indicators

Smallcap ETF Vanguard (NY: VB )

213.79 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	45.94	46.38	45.06	45.15	381,224	-0.52(-1.14%)
Jan 28, 2010	46.54	46.55	45.25	45.67	316,311	-0.75(-1.61%)
Jan 27, 2010	45.91	46.45	45.59	46.42	300,699	+0.34(+0.74%)
Jan 26, 2010	46.17	46.61	45.94	46.08	330,577	-0.32(-0.68%)
Jan 25, 2010	46.60	46.64	46.07	46.40	403,715	+0.12(+0.26%)
Jan 22, 2010	47.17	47.33	46.16	46.28	369,553	-0.99(-2.09%)
Jan 21, 2010	48.09	48.40	47.12	47.26	259,039	-0.79(-1.64%)
Jan 20, 2010	48.31	48.31	47.48	48.05	252,835	-0.55(-1.12%)
Jan 19, 2010	47.98	48.62	47.98	48.60	232,081	+0.77(+1.62%)
Jan 15, 2010	48.54	47.83	47.83	47.83	403,683	-0.66(-1.36%)
Jan 14, 2010	48.12	48.58	48.12	48.49	277,670	+0.14(+0.29%)
Jan 13, 2010	47.91	48.40	47.52	48.35	363,474	+0.59(+1.25%)
Jan 12, 2010	48.05	48.14	47.51	47.75	220,453	-0.59(-1.23%)
Jan 11, 2010	48.73	48.80	48.18	48.35	441,256	-0.16(-0.34%)
Jan 08, 2010	48.12	48.51	47.97	48.51	576,487	+0.36(+0.74%)
Jan 07, 2010	47.86	48.26	47.51	48.15	248,922	+0.23(+0.48%)
Jan 06, 2010	47.83	48.08	47.80	47.92	446,507	+0.03(+0.07%)
Jan 05, 2010	47.78	47.99	47.52	47.89	485,842	+0.15(+0.31%)

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.