Indicators

Smallcap ETF Vanguard (NY: VB )

226.09 +0.53 (+0.24%)

Streaming Delayed Price Updated: 10:53 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	153.64	153.80	152.64	152.79	373,819	-1.18(-0.77%)
Nov 27, 2019	153.44	153.97	153.20	153.97	1,749,399	+1.01(+0.66%)
Nov 26, 2019	152.59	153.22	152.29	152.96	758,461	+0.52(+0.34%)
Nov 25, 2019	150.77	152.57	150.70	152.44	442,143	+2.36(+1.57%)
Nov 22, 2019	150.16	150.29	149.36	150.08	246,226	+0.36(+0.24%)
Nov 21, 2019	150.69	150.71	149.52	149.72	255,358	-0.74(-0.49%)
Nov 20, 2019	150.44	151.31	149.42	150.46	379,730	-0.47(-0.31%)
Nov 19, 2019	151.06	151.34	150.29	150.93	318,096	+0.27(+0.18%)
Nov 18, 2019	150.83	150.83	150.22	150.66	392,281	-0.28(-0.19%)
Nov 15, 2019	150.76	151.01	150.25	150.94	334,453	+1.12(+0.75%)
Nov 14, 2019	149.46	150.20	149.41	149.82	341,090	+0.26(+0.18%)
Nov 13, 2019	149.27	149.94	148.80	149.55	330,672	-0.38(-0.26%)
Nov 12, 2019	150.09	150.80	149.77	149.94	789,703	-0.04(-0.02%)
Nov 11, 2019	149.26	150.13	149.03	149.98	297,596	-0.13(-0.09%)
Nov 08, 2019	149.25	150.11	148.99	150.11	300,848	+0.68(+0.46%)
Nov 07, 2019	150.28	150.81	149.12	149.42	504,241	+0.13(+0.09%)
Nov 06, 2019	149.83	149.86	148.90	149.29	683,353	-0.66(-0.44%)
Nov 05, 2019	150.25	150.91	149.81	149.96	403,862	+0.18(+0.12%)
Nov 04, 2019	149.97	150.22	149.32	149.78	731,270	+0.93(+0.62%)

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.