Indicators

Smallcap ETF Vanguard (NY: VB )

225.31 -0.55 (-0.24%)

Official Closing Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	128.34	128.77	128.26	128.62	773,132	+0.31(+0.24%)
Sep 28, 2017	127.78	128.36	127.48	128.31	698,226	+0.27(+0.21%)
Sep 27, 2017	127.17	128.23	126.64	128.03	526,370	+1.50(+1.19%)
Sep 26, 2017	126.60	126.84	126.46	126.53	690,139	+0.18(+0.14%)
Sep 25, 2017	126.30	126.66	125.79	126.35	1,482,728	+0.09(+0.07%)
Sep 22, 2017	125.78	126.36	125.72	126.26	506,154	+0.42(+0.33%)
Sep 21, 2017	126.13	126.19	125.73	125.84	699,042	-0.30(-0.24%)
Sep 20, 2017	125.71	126.20	125.62	126.14	337,031	+0.60(+0.48%)
Sep 19, 2017	125.84	125.88	125.42	125.54	364,103	-0.14(-0.12%)
Sep 18, 2017	125.31	125.83	124.91	125.68	715,367	+0.69(+0.55%)
Sep 15, 2017	124.44	125.04	124.41	125.00	396,815	+0.43(+0.34%)
Sep 14, 2017	124.53	124.79	124.23	124.57	463,481	-0.13(-0.10%)
Sep 13, 2017	124.52	124.90	124.48	124.70	1,171,168	-0.02(-0.01%)
Sep 12, 2017	124.18	124.72	124.00	124.71	1,248,738	+0.86(+0.70%)
Sep 11, 2017	123.41	124.01	123.39	123.85	289,849	+1.31(+1.07%)
Sep 08, 2017	122.11	122.76	121.95	122.54	929,307	+0.11(+0.09%)
Sep 07, 2017	122.93	122.93	122.04	122.43	500,364	-0.33(-0.27%)
Sep 06, 2017	123.10	123.21	122.47	122.75	390,086	+0.23(+0.18%)
Sep 05, 2017	123.64	123.84	121.98	122.53	330,707	-1.15(-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.