Indicators

Smallcap ETF Vanguard (NY: VB )

225.31 -0.55 (-0.24%)

Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	87.15	87.54	87.00	87.28	358,290	-0.36(-0.41%)
Sep 26, 2013	87.37	87.91	87.16	87.64	280,259	+0.51(+0.59%)
Sep 25, 2013	87.21	87.73	86.97	87.13	708,832	+0.06(+0.07%)
Sep 24, 2013	87.03	87.68	86.56	87.07	266,265	+0.11(+0.13%)
Sep 23, 2013	87.14	87.23	86.39	86.96	334,859	-0.32(-0.37%)
Sep 20, 2013	87.97	88.04	87.17	87.28	1,355,244	-0.51(-0.58%)
Sep 19, 2013	88.05	88.25	87.61	87.79	325,687	-0.05(-0.06%)
Sep 18, 2013	87.08	88.12	86.41	87.84	248,336	+0.85(+0.98%)
Sep 17, 2013	86.39	87.00	86.37	86.99	224,968	+0.62(+0.72%)
Sep 16, 2013	87.06	86.78	86.22	86.37	322,720	+0.48(+0.55%)
Sep 13, 2013	85.88	85.96	85.48	85.89	435,850	+0.22(+0.26%)
Sep 12, 2013	86.10	86.19	85.57	85.67	215,916	-0.43(-0.50%)
Sep 11, 2013	85.95	86.20	85.67	86.11	318,359	+0.07(+0.08%)
Sep 10, 2013	85.68	86.04	85.48	86.04	298,594	+0.82(+0.96%)
Sep 09, 2013	84.41	85.23	84.27	85.22	217,819	+1.19(+1.42%)
Sep 06, 2013	84.34	84.45	82.89	84.03	201,596	+0.26(+0.32%)
Sep 05, 2013	83.68	84.03	83.58	83.76	290,365	+0.20(+0.24%)
Sep 04, 2013	82.80	83.60	82.56	83.56	261,079	+0.80(+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.