Indicators

Smallcap ETF Vanguard (NY: VB )

225.31 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	175.42	175.72	172.40	173.05	690,177	-2.77(-1.57%)
Nov 27, 2020	175.39	175.98	175.07	175.82	294,630	+0.75(+0.43%)
Nov 25, 2020	175.31	175.42	173.91	175.07	592,099	-0.72(-0.41%)
Nov 24, 2020	175.16	176.41	174.48	175.79	892,256	+2.68(+1.55%)
Nov 23, 2020	171.67	173.92	171.37	173.11	703,897	+2.78(+1.63%)
Nov 20, 2020	170.02	170.82	169.25	170.33	594,201	-0.03(-0.02%)
Nov 19, 2020	168.78	170.43	168.09	170.36	745,742	+1.66(+0.98%)
Nov 18, 2020	171.51	171.66	168.64	168.71	914,445	-2.14(-1.25%)
Nov 17, 2020	169.18	171.23	167.57	170.84	1,135,567	+0.63(+0.37%)
Nov 16, 2020	170.08	170.22	168.23	170.22	2,738,937	+3.43(+2.06%)
Nov 13, 2020	164.74	167.16	164.44	166.78	945,593	+3.29(+2.01%)
Nov 12, 2020	165.12	165.35	162.11	163.49	482,664	-2.42(-1.46%)
Nov 11, 2020	166.92	166.92	164.76	165.91	743,292	+0.16(+0.10%)
Nov 10, 2020	164.72	166.08	163.12	165.75	1,132,988	+1.55(+0.94%)
Nov 09, 2020	166.99	169.34	164.00	164.19	1,461,438	+4.78(+3.00%)
Nov 06, 2020	161.09	161.09	159.20	159.42	690,800	-1.08(-0.68%)
Nov 05, 2020	158.12	160.88	158.10	160.50	538,400	+3.98(+2.54%)
Nov 04, 2020	155.47	158.47	154.35	156.53	577,507	+1.00(+0.64%)
Nov 03, 2020	154.03	156.15	153.63	155.53	542,056	+3.67(+2.42%)

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.