Indicators

Smallcap ETF Vanguard (NY: VB )

213.79 -4.16 (-1.91%)

Official Closing Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	60.19	60.70	59.83	60.28	695,896	+0.45(+0.76%)
Jan 28, 2011	61.27	61.37	59.81	59.83	594,546	-1.42(-2.31%)
Jan 27, 2011	60.98	61.41	60.83	61.25	352,554	+0.27(+0.45%)
Jan 26, 2011	60.23	61.12	60.04	60.98	483,740	+0.87(+1.45%)
Jan 25, 2011	59.75	60.10	59.46	60.10	308,192	+0.04(+0.07%)
Jan 24, 2011	59.67	60.23	59.52	60.06	388,674	+0.45(+0.75%)
Jan 21, 2011	60.43	60.43	59.58	59.62	338,941	-0.27(-0.45%)
Jan 20, 2011	60.23	60.41	59.61	59.88	376,205	-0.65(-1.07%)
Jan 19, 2011	61.91	61.94	60.37	60.53	557,411	-1.37(-2.21%)
Jan 18, 2011	61.55	61.92	61.30	61.90	492,324	+0.26(+0.41%)
Jan 14, 2011	61.24	61.75	61.10	61.64	391,884	+0.38(+0.62%)
Jan 13, 2011	61.31	61.52	61.04	61.26	321,124	-0.05(-0.09%)
Jan 12, 2011	61.36	61.40	61.02	61.32	542,057	+0.47(+0.78%)
Jan 11, 2011	60.91	61.05	60.55	60.84	449,176	+0.27(+0.45%)
Jan 10, 2011	59.99	60.74	59.58	60.57	476,430	+0.35(+0.59%)
Jan 07, 2011	60.71	60.89	59.55	60.22	616,871	-0.30(-0.50%)
Jan 06, 2011	60.74	60.89	60.36	60.52	497,630	-0.13(-0.22%)
Jan 05, 2011	59.98	60.70	59.84	60.65	521,101	+0.59(+0.97%)
Jan 04, 2011	61.04	61.04	59.45	60.07	722,284	-0.73(-1.21%)

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.