Indicators

Smallcap ETF Vanguard (NY: VB )

224.91 -0.95 (-0.42%)

Streaming Delayed Price Updated: 12:27 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	97.73	98.34	97.07	97.57	554,436	-0.24(-0.25%)
Feb 27, 2014	97.07	97.82	96.95	97.82	396,026	+0.51(+0.52%)
Feb 26, 2014	96.97	97.83	96.76	97.31	327,761	+0.43(+0.44%)
Feb 25, 2014	96.92	97.30	96.46	96.88	386,103	+0.05(+0.05%)
Feb 24, 2014	96.39	97.40	96.20	96.82	456,164	+0.62(+0.65%)
Feb 21, 2014	96.18	96.48	95.92	96.20	224,384	+0.31(+0.32%)
Feb 20, 2014	95.11	96.05	95.02	95.89	248,824	+0.77(+0.81%)
Feb 19, 2014	95.67	96.14	95.03	95.13	405,591	-0.76(-0.79%)
Feb 18, 2014	95.45	95.98	95.09	95.88	522,093	+0.76(+0.80%)
Feb 14, 2014	94.67	95.13	95.13	95.13	451,132	+0.27(+0.28%)
Feb 13, 2014	92.99	94.94	92.93	94.86	412,647	+1.00(+1.07%)
Feb 12, 2014	93.69	94.17	93.49	93.86	371,739	+0.46(+0.49%)
Feb 11, 2014	92.70	93.61	92.55	93.40	388,082	+0.83(+0.89%)
Feb 10, 2014	92.38	92.61	91.85	92.57	675,115	+0.28(+0.31%)
Feb 07, 2014	91.79	92.37	91.44	92.29	508,249	+0.94(+1.03%)
Feb 06, 2014	90.56	91.46	90.56	91.35	570,335	+1.06(+1.17%)
Feb 05, 2014	90.29	90.58	89.25	90.29	556,795	-0.53(-0.59%)
Feb 04, 2014	90.35	91.05	89.81	90.82	874,247	+0.87(+0.97%)

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.