Indicators

Smallcap ETF Vanguard (NY: VB )

222.54 UNCHANGED

Streaming Delayed 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 (%)
Jul 31, 2017	124.76	124.79	123.89	124.34	736,056	-0.20(-0.16%)
Jul 28, 2017	124.50	124.81	124.26	124.54	309,703	-0.40(-0.32%)
Jul 27, 2017	125.73	125.73	124.27	124.94	394,282	-0.66(-0.53%)
Jul 26, 2017	126.31	126.31	125.48	125.60	298,053	-0.64(-0.51%)
Jul 25, 2017	125.87	126.36	125.61	126.25	259,923	+1.02(+0.81%)
Jul 24, 2017	124.90	125.32	124.70	125.23	576,210	+0.26(+0.21%)
Jul 21, 2017	125.24	125.36	124.73	124.97	706,264	-0.48(-0.38%)
Jul 20, 2017	125.54	125.71	125.17	125.45	352,214	+0.00(+0.00%)
Jul 19, 2017	124.42	125.47	124.41	125.45	482,809	+1.28(+1.03%)
Jul 18, 2017	124.11	124.31	123.71	124.17	888,107	-0.30(-0.24%)
Jul 17, 2017	124.20	124.66	123.90	124.47	290,935	+0.28(+0.23%)
Jul 14, 2017	123.69	124.57	123.69	124.19	844,405	+0.41(+0.33%)
Jul 13, 2017	123.65	123.86	123.06	123.78	1,054,665	+0.18(+0.15%)
Jul 12, 2017	123.53	124.26	123.14	123.60	931,033	+0.92(+0.75%)
Jul 11, 2017	122.38	122.82	121.74	122.68	726,257	+0.31(+0.25%)
Jul 10, 2017	122.39	123.00	122.17	122.38	469,632	-0.44(-0.35%)
Jul 07, 2017	121.92	122.92	121.75	122.81	1,035,457	+1.19(+0.98%)
Jul 06, 2017	122.59	122.80	121.50	121.62	874,226	-1.72(-1.40%)
Jul 05, 2017	123.52	123.57	122.86	123.34	550,111	-0.40(-0.32%)

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.