Indicators

Smallcap ETF Vanguard (NY: VB )

211.21 -1.46 (-0.69%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	194.50	198.77	194.50	198.77	746,391	+4.82(+2.48%)
Jan 30, 2023	195.00	196.70	193.90	193.95	441,049	-2.59(-1.32%)
Jan 27, 2023	194.93	197.30	194.45	196.54	523,234	+1.15(+0.59%)
Jan 26, 2023	195.06	195.89	193.00	195.39	604,855	+1.72(+0.89%)
Jan 25, 2023	191.80	193.74	190.38	193.67	417,418	+0.36(+0.19%)
Jan 24, 2023	193.06	194.27	192.35	193.31	634,827	-0.83(-0.43%)
Jan 23, 2023	191.81	194.65	191.23	194.13	431,326	+2.70(+1.41%)
Jan 20, 2023	189.02	191.45	187.69	191.43	517,148	+3.46(+1.84%)
Jan 19, 2023	188.71	189.31	186.93	187.97	738,963	-2.09(-1.10%)
Jan 18, 2023	193.78	194.88	190.03	190.06	2,688,674	-2.66(-1.38%)
Jan 17, 2023	192.48	193.75	192.13	192.72	566,493	-0.15(-0.08%)
Jan 13, 2023	190.62	193.12	190.28	192.87	487,139	+0.88(+0.46%)
Jan 12, 2023	190.43	192.13	188.69	191.99	638,367	+2.33(+1.23%)
Jan 11, 2023	187.78	189.73	187.49	189.66	542,386	+2.69(+1.44%)
Jan 10, 2023	184.53	187.02	183.97	186.96	386,599	+2.13(+1.15%)
Jan 09, 2023	185.67	187.00	184.58	184.83	690,233	+0.57(+0.31%)
Jan 06, 2023	181.88	184.69	180.54	184.26	403,969	+4.07(+2.26%)
Jan 05, 2023	181.04	181.26	179.00	180.19	422,264	-1.97(-1.08%)
Jan 04, 2023	180.47	183.09	180.47	182.16	902,430	+2.73(+1.52%)

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.