Indicators

Smallcap ETF Vanguard (NY: VB )

222.54 -0.88 (-0.39%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	32.86	33.64	32.76	33.64	134,614	+0.37(+1.10%)
Nov 26, 2008	30.90	33.27	30.50	33.27	934,319	+1.84(+5.84%)
Nov 25, 2008	31.41	31.44	30.27	31.44	11,399,916	+0.59(+1.92%)
Nov 24, 2008	29.15	31.15	28.86	30.85	572,134	+2.05(+7.13%)
Nov 21, 2008	27.84	28.84	26.46	28.79	665,674	+1.54(+5.65%)
Nov 20, 2008	29.14	29.73	27.21	27.25	575,375	-2.19(-7.44%)
Nov 19, 2008	31.91	32.02	29.34	29.45	583,218	-2.44(-7.66%)
Nov 18, 2008	32.03	32.48	30.67	31.89	267,412	-0.15(-0.47%)
Nov 17, 2008	32.18	32.98	31.92	32.04	351,584	-0.47(-1.45%)
Nov 14, 2008	34.02	34.45	32.34	32.51	342,934	-2.28(-6.56%)
Nov 13, 2008	32.36	34.79	30.66	34.79	452,289	+2.61(+8.10%)
Nov 12, 2008	33.57	33.79	32.11	32.18	271,185	-2.09(-6.11%)
Nov 11, 2008	34.72	35.13	33.86	34.28	485,814	-0.74(-2.11%)
Nov 10, 2008	36.63	36.65	34.68	35.02	297,311	-0.76(-2.13%)
Nov 07, 2008	35.45	36.02	34.88	35.78	364,207	+0.65(+1.86%)
Nov 06, 2008	36.45	36.66	35.07	35.12	437,455	-1.56(-4.24%)
Nov 05, 2008	38.38	38.49	36.52	36.68	291,976	-1.90(-4.92%)
Nov 04, 2008	38.78	38.99	37.89	38.58	519,261	+0.59(+1.55%)

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.