Skip to main content

Smallcap ETF Vanguard (NY: VB )

199.91 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 198.27 200.68 197.78 199.91 514,414 +1.17(+0.59%)
Jan 26, 2023 198.41 199.25 196.31 198.74 594,659 +1.75(+0.89%)
Jan 25, 2023 195.09 197.06 193.64 196.99 410,382 +0.37(+0.19%)
Jan 24, 2023 196.37 197.60 195.65 196.62 624,125 -0.84(-0.43%)
Jan 23, 2023 195.10 197.99 194.51 197.46 424,055 +2.75(+1.41%)
Jan 20, 2023 192.26 194.73 190.91 194.71 508,430 +3.52(+1.84%)
Jan 19, 2023 191.95 192.56 190.13 191.19 726,506 -2.13(-1.10%)
Jan 18, 2023 197.10 198.22 193.29 193.32 2,643,348 -2.71(-1.38%)
Jan 17, 2023 195.78 197.07 195.43 196.03 556,943 -0.15(-0.08%)
Jan 13, 2023 193.89 196.43 193.54 196.18 478,927 +0.90(+0.46%)
Jan 12, 2023 193.69 195.43 191.93 195.28 627,606 +2.37(+1.23%)
Jan 11, 2023 191.00 192.98 190.70 192.91 533,243 +2.74(+1.44%)
Jan 10, 2023 187.69 190.23 187.12 190.17 380,082 +2.17(+1.15%)
Jan 09, 2023 188.85 190.21 187.75 188.00 678,597 +0.58(+0.31%)
Jan 06, 2023 185.00 187.86 183.64 187.42 397,159 +4.14(+2.26%)
Jan 05, 2023 184.14 184.37 182.07 183.28 415,146 -2.00(-1.08%)
Jan 04, 2023 183.56 186.23 183.56 185.28 887,217 +2.78(+1.52%)
Jan 03, 2023 185.00 186.21 181.11 182.50 561,291 -1.04(-0.57%)
Dec 30, 2022 182.22 183.73 181.81 183.54 896,603 -0.48(-0.26%)
Dec 29, 2022 181.18 184.57 180.93 184.02 1,084,377 +4.03(+2.24%)
Dec 28, 2022 183.42 183.80 179.94 179.99 1,045,618 -3.05(-1.67%)
Dec 27, 2022 183.63 184.10 182.18 183.04 746,856 -0.60(-0.33%)
Dec 23, 2022 182.72 183.67 181.31 183.64 697,043 +0.98(+0.54%)
Dec 22, 2022 183.52 183.52 179.53 182.66 1,200,993 -2.28(-1.23%)
Dec 21, 2022 183.44 185.52 183.25 184.94 732,755 +3.13(+1.72%)
Dec 20, 2022 180.83 182.70 180.12 181.81 838,879 +0.84(+0.46%)
Dec 19, 2022 183.59 183.89 180.28 180.97 796,043 -2.39(-1.30%)
Dec 16, 2022 183.66 184.61 181.74 183.36 1,414,875 -1.87(-1.01%)
Dec 15, 2022 187.19 187.94 184.69 185.23 708,686 -4.35(-2.30%)
Dec 14, 2022 190.29 191.99 188.18 189.58 504,189 -0.91(-0.48%)
Dec 13, 2022 194.63 195.22 189.13 190.49 609,327 +1.46(+0.77%)
Dec 12, 2022 187.16 189.18 186.21 189.03 681,361 +2.47(+1.33%)
Dec 09, 2022 187.47 188.61 186.47 186.55 616,541 -1.77(-0.94%)
Dec 08, 2022 188.12 190.02 187.40 188.32 631,120 +1.31(+0.70%)
Dec 07, 2022 187.25 188.85 186.48 187.01 623,377 -0.51(-0.27%)
Dec 06, 2022 190.10 190.44 186.18 187.52 626,103 -2.75(-1.45%)
Dec 05, 2022 194.36 194.36 189.63 190.27 545,000 -5.14(-2.63%)
Dec 02, 2022 192.65 196.26 192.32 195.41 571,701 +0.40(+0.20%)
Dec 01, 2022 195.59 196.95 193.99 195.01 727,919 +0.08(+0.04%)
Nov 30, 2022 190.61 195.02 188.43 194.93 794,300 +4.86(+2.56%)
Nov 29, 2022 189.66 191.20 189.66 190.07 455,720 +0.73(+0.38%)
Nov 28, 2022 191.55 192.51 188.87 189.34 538,115 -4.09(-2.11%)
Nov 25, 2022 192.31 193.58 192.22 193.43 386,586 +1.08(+0.56%)
Nov 23, 2022 191.93 193.13 191.08 192.35 426,066 +0.55(+0.29%)
Nov 22, 2022 190.41 191.94 189.44 191.80 670,399 +2.63(+1.39%)
Nov 21, 2022 189.05 189.58 188.00 189.17 521,468 -0.71(-0.37%)
Nov 18, 2022 191.24 191.24 188.32 189.87 408,174 +1.12(+0.59%)
Nov 17, 2022 187.54 188.95 186.64 188.75 634,241 -1.64(-0.86%)
Nov 16, 2022 192.54 192.74 189.97 190.39 881,547 -3.43(-1.77%)
Nov 15, 2022 193.95 195.34 192.36 193.82 1,577,251 +3.00(+1.57%)
Nov 14, 2022 192.13 193.75 190.78 190.82 497,045 -2.34(-1.21%)
Nov 11, 2022 191.92 194.54 191.71 193.15 578,422 +2.02(+1.06%)
Nov 10, 2022 187.03 191.34 186.74 191.13 2,336,040 +11.13(+6.19%)
Nov 09, 2022 182.68 183.75 179.61 180.00 628,128 -4.43(-2.40%)
Nov 08, 2022 184.71 186.69 182.28 184.44 839,242 +0.38(+0.21%)
Nov 07, 2022 183.70 184.53 181.92 184.06 912,637 +1.42(+0.78%)
Nov 04, 2022 183.11 184.27 179.61 182.63 797,900 +2.03(+1.12%)
Nov 03, 2022 179.12 182.05 177.74 180.61 843,702 -0.81(-0.44%)
Nov 02, 2022 186.55 181.33 181.41 805,661 -5.95(-3.18%)
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.