Indicators

Smallcap ETF Vanguard (NY: VB )

213.79 UNCHANGED

Streaming Delayed 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 31, 2022	195.66	201.65		201.52	1,041,679	+5.28(+2.69%)
Jan 28, 2022	192.73	196.27	189.63	196.24	1,199,428	+3.70(+1.92%)
Jan 27, 2022	197.70	199.76	191.56	192.54	790,328	-3.18(-1.63%)
Jan 26, 2022	201.12	202.66	193.90	195.72	854,942	-2.27(-1.14%)
Jan 25, 2022	198.41	200.19	194.27	197.99	1,207,250	-3.16(-1.57%)
Jan 24, 2022	194.68	201.55	191.01	201.15	2,143,750	+3.95(+2.00%)
Jan 21, 2022	200.06	202.46	197.21	197.21	3,263,978	-4.03(-2.00%)
Jan 20, 2022	205.62	208.67	200.92	201.23	941,596	-3.25(-1.59%)
Jan 19, 2022	208.49	209.28	204.44	204.48	813,750	-2.91(-1.41%)
Jan 18, 2022	210.95	211.19	207.03	207.40	1,095,384	-5.30(-2.49%)
Jan 14, 2022				212.70	0	-0.36(-0.17%)
Jan 13, 2022	215.62	216.80	212.50	213.06	994,220	-1.71(-0.80%)
Jan 12, 2022	216.68	217.63	213.62	214.77	647,876	-0.75(-0.35%)
Jan 11, 2022	213.56	215.64	211.44	215.52	502,465	+2.50(+1.17%)
Jan 10, 2022	212.93	213.08	209.06	213.02	686,975	-0.81(-0.38%)
Jan 07, 2022	215.55	217.04	213.37	213.83	706,827	-1.66(-0.77%)
Jan 06, 2022	215.14	217.26	213.06	215.49	690,441	+1.04(+0.48%)
Jan 05, 2022	220.92	221.73	214.45	214.45	585,031	-6.19(-2.81%)
Jan 04, 2022	221.33	222.22	219.51	220.65	739,176	+0.49(+0.22%)

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.