Indicators

Smallcap ETF Vanguard (NY: VB )

225.86 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	55.22	55.81	55.06	55.46	245,300	-0.18(-0.32%)
Dec 28, 2007	56.71	56.71	55.64	55.64	252,777	-0.26(-0.47%)
Dec 27, 2007	57.16	57.16	55.83	55.90	237,545	-1.36(-2.38%)
Dec 26, 2007	57.10	57.39	56.78	57.26	263,007	+0.09(+0.16%)
Dec 24, 2007	56.46	57.23	56.46	57.17	113,748	+0.66(+1.17%)
Dec 21, 2007	56.67	56.67	56.19	56.51	255,260	+0.80(+1.43%)
Dec 20, 2007	55.62	55.71	54.38	55.71	194,553	+0.02(+0.03%)
Dec 19, 2007	55.90	55.90	55.05	55.70	196,060	+0.23(+0.41%)
Dec 18, 2007	55.00	55.57	54.35	55.47	450,192	+0.68(+1.25%)
Dec 17, 2007	55.27	55.52	54.68	54.78	312,203	-0.90(-1.61%)
Dec 14, 2007	56.62	56.73	55.66	55.68	126,532	-1.04(-1.84%)
Dec 13, 2007	56.34	56.78	56.01	56.72	134,888	-0.16(-0.29%)
Dec 12, 2007	58.47	58.47	56.27	56.89	133,410	+0.37(+0.65%)
Dec 11, 2007	58.78	58.78	56.47	56.52	268,577	-2.02(-3.45%)
Dec 10, 2007	57.86	58.60	57.86	58.54	137,203	+0.52(+0.90%)
Dec 07, 2007	58.22	58.22	57.72	58.02	111,542	+0.03(+0.06%)
Dec 06, 2007	56.79	57.99	56.61	57.99	82,992	+1.43(+2.54%)
Dec 05, 2007	56.56	56.84	56.10	56.55	243,239	+0.95(+1.70%)
Dec 04, 2007	56.23	56.23	55.33	55.61	161,667	-0.52(-0.93%)

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.