Indicators

Smallcap ETF Vanguard (NY: VB )

225.31 -0.55 (-0.24%)

Official Closing Price Updated: 6:30 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	59.60	59.79	59.01	59.21	196,379	-0.44(-0.74%)
Sep 27, 2007	59.51	59.65	59.32	59.65	114,145	+0.42(+0.72%)
Sep 26, 2007	59.17	59.52	58.99	59.22	100,521	+0.36(+0.61%)
Sep 25, 2007	58.56	58.89	58.34	58.87	80,392	-0.11(-0.19%)
Sep 24, 2007	59.48	59.65	58.80	58.98	97,330	-0.47(-0.79%)
Sep 21, 2007	59.52	59.77	59.39	59.45	57,563	+0.22(+0.37%)
Sep 20, 2007	59.69	59.79	58.96	59.23	48,235	-0.60(-1.01%)
Sep 19, 2007	59.72	60.30	59.61	59.84	170,604	+0.68(+1.14%)
Sep 18, 2007	57.42	59.16	57.12	59.16	183,001	+2.08(+3.64%)
Sep 17, 2007	57.50	57.56	57.00	57.08	117,459	-0.46(-0.81%)
Sep 14, 2007	56.82	57.59	56.80	57.55	175,514	+0.15(+0.27%)
Sep 13, 2007	57.35	57.78	56.95	57.39	148,266	+0.31(+0.54%)
Sep 12, 2007	57.25	57.53	57.03	57.08	146,916	-0.20(-0.36%)
Sep 11, 2007	56.84	57.32	56.71	57.28	146,548	+0.81(+1.44%)
Sep 10, 2007	57.35	57.35	55.81	56.47	137,956	-0.54(-0.94%)
Sep 07, 2007	57.34	57.34	56.73	57.01	257,993	-1.03(-1.78%)
Sep 06, 2007	58.03	58.25	57.61	58.04	174,655	+0.10(+0.17%)
Sep 05, 2007	58.20	58.20	57.60	57.94	147,039	-0.57(-0.97%)

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.