Indicators

Smallcap ETF Vanguard (NY: VB )

225.56 +0.20 (+0.09%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	143.96	144.84	143.65	144.25	374,378	+0.53(+0.37%)
Sep 27, 2019	145.33	145.65	143.02	143.72	433,349	-1.13(-0.78%)
Sep 26, 2019	145.96	145.96	144.50	144.85	427,060	-1.11(-0.76%)
Sep 25, 2019	144.68	146.25	144.18	145.96	435,268	+1.22(+0.84%)
Sep 24, 2019	146.93	147.22	144.31	144.74	615,011	-1.83(-1.25%)
Sep 23, 2019	146.11	147.11	145.86	146.56	315,688	+0.04(+0.03%)
Sep 20, 2019	146.95	147.82	145.82	146.53	420,333	-0.32(-0.22%)
Sep 19, 2019	147.60	148.27	146.76	146.84	359,463	-0.46(-0.31%)
Sep 18, 2019	147.83	147.84	145.96	147.31	353,370	-0.61(-0.41%)
Sep 17, 2019	147.85	147.92	147.13	147.91	597,150	-0.20(-0.13%)
Sep 16, 2019	147.31	148.43	146.90	148.11	717,959	+0.54(+0.37%)
Sep 13, 2019	148.24	148.79	147.46	147.57	658,197	-0.10(-0.07%)
Sep 12, 2019	147.89	148.29	146.78	147.67	622,117	+0.11(+0.08%)
Sep 11, 2019	145.77	147.63	145.04	147.56	473,446	+2.07(+1.43%)
Sep 10, 2019	144.39	145.48	143.56	145.48	427,012	+0.83(+0.58%)
Sep 09, 2019	144.52	144.85	143.70	144.65	520,198	+0.67(+0.47%)
Sep 06, 2019	144.50	144.97	143.85	143.98	293,364	-0.35(-0.25%)
Sep 05, 2019	143.49	144.95	143.37	144.33	501,851	+2.35(+1.65%)
Sep 04, 2019	141.87	142.28	141.44	141.99	448,769	+1.49(+1.06%)

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.