Indicators

Smallcap ETF Vanguard (NY: VB )

225.56 +0.20 (+0.09%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	135.40	135.82	133.34	133.37	361,437	-1.59(-1.18%)
Feb 27, 2018	136.95	137.42	134.96	134.96	384,601	-1.89(-1.38%)
Feb 26, 2018	136.67	137.04	135.76	136.85	377,573	+0.69(+0.50%)
Feb 23, 2018	135.22	136.20	134.71	136.16	386,832	+1.73(+1.29%)
Feb 22, 2018			134.34	134.44	300,690	-0.08(-0.06%)
Feb 21, 2018	135.05	136.81	134.52	134.52	658,808	-0.34(-0.25%)
Feb 20, 2018	135.19	136.00	134.56	134.86	418,208	-0.87(-0.64%)
Feb 16, 2018		135.73	135.73	135.73	0	+0.33(+0.24%)
Feb 15, 2018	134.89	135.41	134.01	135.40	793,070	+1.43(+1.07%)
Feb 14, 2018	130.78	134.20	130.58	133.97	445,665	+2.36(+1.79%)
Feb 13, 2018	130.65	131.81	130.23	131.61	391,845	+0.38(+0.29%)
Feb 12, 2018	130.15	131.97	129.08	131.22	893,737	+1.39(+1.07%)
Feb 09, 2018	129.67	130.64	126.07	129.83	922,457	+1.35(+1.05%)
Feb 08, 2018	133.08	133.20	128.48	128.48	854,908	-4.37(-3.29%)
Feb 07, 2018	132.89	134.10	132.09	132.85	747,308	-0.02(-0.01%)
Feb 06, 2018	129.09	133.50	128.10	132.87	1,731,662	-0.44(-0.33%)
Feb 05, 2018	135.33	136.45	131.73	133.31	1,541,438	-3.29(-2.41%)
Feb 02, 2018	138.44	139.18	136.37	136.60	657,965	-2.60(-1.87%)

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.