Indicators

Smallcap ETF Vanguard (NY: VB )

216.56 +1.16 (+0.54%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	206.12	207.01	205.84	206.89	342,492	+1.66(+0.81%)
Jul 28, 2023	204.69	205.50	204.31	205.23	437,874	+2.44(+1.20%)
Jul 27, 2023	206.75	206.79	202.21	202.80	374,540	-2.56(-1.25%)
Jul 26, 2023	204.06	205.90	203.56	205.35	288,314	+1.19(+0.58%)
Jul 25, 2023	203.72	205.19	203.49	204.16	363,883	+0.23(+0.11%)
Jul 24, 2023	203.91	205.32	203.27	203.94	421,765	+0.15(+0.07%)
Jul 21, 2023	205.33	205.33	203.51	203.79	291,934	-0.49(-0.24%)
Jul 20, 2023	205.80	205.80	203.47	204.27	742,985	-1.35(-0.66%)
Jul 19, 2023	205.77	206.29	204.79	205.62	569,217	+0.77(+0.38%)
Jul 18, 2023	203.26	205.23	202.94	204.85	562,067	+1.91(+0.94%)
Jul 17, 2023	201.19	203.46	200.76	202.94	403,417	+1.41(+0.70%)
Jul 14, 2023	203.58	203.58	200.57	201.53	484,677	-2.09(-1.03%)
Jul 13, 2023	203.10	203.86	202.23	203.62	512,089	+1.39(+0.69%)
Jul 12, 2023	203.18	203.49	201.91	202.23	563,082	+1.63(+0.82%)
Jul 11, 2023	198.94	200.84	198.55	200.60	413,498	+2.40(+1.21%)
Jul 10, 2023	194.88	198.24	194.88	198.20	380,052	+2.88(+1.48%)
Jul 07, 2023	193.72	196.97	193.46	195.31	438,619	+1.86(+0.96%)
Jul 06, 2023	193.79	194.15	191.38	193.45	463,754	-2.49(-1.27%)
Jul 05, 2023	196.96	196.96	195.38	195.94	493,701	-1.94(-0.98%)

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.