Indicators

Smallcap ETF Vanguard (NY: VB )

222.54 -0.88 (-0.39%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	108.00	108.76	107.45	108.42	1,038,727	+0.32(+0.30%)
Jul 28, 2016	107.88	108.31	107.55	108.09	437,536	+0.17(+0.16%)
Jul 27, 2016	108.32	108.50	107.45	107.92	545,104	-0.24(-0.22%)
Jul 26, 2016	107.62	108.17	107.39	108.17	753,435	+0.54(+0.50%)
Jul 25, 2016	107.65	107.84	107.27	107.63	663,568	-0.25(-0.23%)
Jul 22, 2016	107.13	107.99	106.99	107.88	833,232	+0.73(+0.68%)
Jul 21, 2016	107.58	107.95	106.90	107.15	635,470	-0.43(-0.40%)
Jul 20, 2016	107.13	107.79	106.67	107.58	552,199	+0.68(+0.64%)
Jul 19, 2016	107.40	107.40	106.58	106.90	440,218	-0.38(-0.36%)
Jul 18, 2016	106.92	107.50	106.81	107.28	538,110	+0.20(+0.19%)
Jul 15, 2016	107.42	107.43	106.81	107.08	693,828	+0.12(+0.12%)
Jul 14, 2016	107.59	107.75	106.92	106.95	552,297	+0.14(+0.13%)
Jul 13, 2016	107.62	107.67	106.49	106.81	1,185,525	-0.31(-0.29%)
Jul 12, 2016	106.76	107.56	106.52	107.12	1,177,721	+1.19(+1.12%)
Jul 11, 2016	105.61	106.17	105.51	105.93	1,046,947	+0.83(+0.79%)
Jul 08, 2016	103.95	105.26	103.05	105.10	1,125,546	+2.05(+1.99%)
Jul 07, 2016	103.18	103.77	102.54	103.05	878,204	+0.15(+0.15%)
Jul 06, 2016	101.69	102.96	101.51	102.90	1,189,503	+0.67(+0.66%)
Jul 05, 2016	103.24	103.29	101.58	102.23	631,952	-1.33(-1.28%)

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.