Indicators

Smallcap ETF Vanguard (NY: VB )

226.68 +1.52 (+0.67%)

Streaming Delayed Price Updated: 2:40 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	49.99	50.60	49.61	49.99	315,296	-0.51(-1.00%)
May 27, 2010	49.72	50.55	49.32	50.50	519,771	+1.98(+4.08%)
May 26, 2010	48.68	49.71	48.32	48.52	628,955	+0.14(+0.29%)
May 25, 2010	47.28	48.44	46.46	48.38	1,399,830	-0.10(-0.20%)
May 24, 2010	48.97	49.33	48.42	48.48	647,134	-0.64(-1.29%)
May 21, 2010	47.44	49.42	47.21	49.11	1,718,074	+0.85(+1.76%)
May 20, 2010	48.41	49.41	48.24	48.26	4,511	-2.49(-4.91%)
May 19, 2010	51.09	51.68	50.00	50.76	830,093	-0.69(-1.35%)
May 18, 2010	52.99	53.10	51.17	51.45	122	-0.83(-1.59%)
May 17, 2010	52.56	52.94	50.89	52.28	886,295	-0.01(-0.02%)
May 14, 2010	52.29	53.05	51.68	52.29	728,515	-1.05(-1.97%)
May 13, 2010	53.82	54.25	53.16	53.34	672,048	-0.56(-1.04%)
May 12, 2010	52.73	53.97	52.67	53.90	603,807	+1.45(+2.77%)
May 11, 2010	52.68	53.19	52.38	52.45	469,736	+0.24(+0.45%)
May 10, 2010	51.49	52.22	51.42	52.22	919,850	+2.71(+5.46%)
May 07, 2010	50.29	51.07	48.83	49.51	1,736,598	-0.90(-1.79%)
May 06, 2010	27.70	52.99	0.0001	50.42	18,151	-2.14(-4.08%)
May 05, 2010	52.91	53.57	52.52	52.56	612,106	-1.05(-1.96%)
May 04, 2010	54.47	54.50	53.29	53.61	458,350	-1.70(-3.08%)

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.