Indicators

Smallcap ETF Vanguard (NY: VB )

213.79 -4.16 (-1.91%)

Official Closing Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	100.77	101.00	99.74	99.86	487,698	-1.54(-1.52%)
Jan 29, 2015	100.63	101.40	99.85	101.40	491,984	+1.06(+1.05%)
Jan 28, 2015	102.29	102.39	100.17	100.34	689,653	-1.48(-1.45%)
Jan 27, 2015	101.35	102.25	100.95	101.82	511,378	-0.55(-0.54%)
Jan 26, 2015	101.29	102.37	100.65	102.37	437,952	+1.01(+0.99%)
Jan 23, 2015	101.59	101.87	101.15	101.36	541,884	-0.18(-0.18%)
Jan 22, 2015	100.37	101.56	99.40	101.55	668,409	+1.84(+1.84%)
Jan 21, 2015	99.24	100.20	98.94	99.71	392,216	+0.20(+0.20%)
Jan 20, 2015	100.10	100.27	98.69	99.51	752,857	-0.45(-0.45%)
Jan 16, 2015	98.27	100.05	98.26	99.96	977,458	+1.54(+1.56%)
Jan 15, 2015	100.26	100.44	98.37	98.42	454,772	-1.51(-1.51%)
Jan 14, 2015	99.27	100.04	98.79	99.94	489,580	-0.37(-0.37%)
Jan 13, 2015	101.06	101.97	99.21	100.30	1,029,435	-0.02(-0.02%)
Jan 12, 2015	100.96	101.00	99.62	100.32	459,870	-0.47(-0.47%)
Jan 09, 2015	101.90	101.90	100.54	100.79	511,496	-0.86(-0.84%)
Jan 08, 2015	100.83	101.71	100.75	101.65	464,795	+1.59(+1.59%)
Jan 07, 2015	99.60	100.06	99.15	100.06	575,548	+1.19(+1.20%)
Jan 06, 2015	100.37	100.44	98.11	98.87	650,946	-1.28(-1.28%)
Jan 05, 2015	101.14	101.19	99.76	100.15	681,792	-1.56(-1.54%)

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.