Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smallcap ETF Vanguard (NY: VB )

213.79 -4.16 (-1.91%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 182.45 183.42 179.99 181.27 488,583 -2.05(-1.12%)
May 30, 2023 184.29 184.88 182.51 183.32 514,001 -0.12(-0.06%)
May 26, 2023 181.82 183.73 181.66 183.44 450,001 +1.88(+1.03%)
May 25, 2023 182.37 182.83 180.05 181.57 542,010 -0.65(-0.36%)
May 24, 2023 183.29 183.48 181.40 182.22 431,342 -2.10(-1.14%)
May 23, 2023 185.23 187.15 184.25 184.32 559,397 -1.54(-0.83%)
May 22, 2023 184.66 186.57 184.07 185.86 476,096 +1.61(+0.87%)
May 19, 2023 186.67 186.81 183.55 184.25 1,199,558 -1.48(-0.80%)
May 18, 2023 183.52 185.94 183.09 185.73 781,370 +1.71(+0.93%)
May 17, 2023 181.54 184.33 180.80 184.03 617,446 +3.38(+1.87%)
May 16, 2023 182.40 182.49 180.65 180.65 784,350 -2.84(-1.55%)
May 15, 2023 181.74 184.10 181.55 183.49 823,330 +2.09(+1.15%)
May 12, 2023 182.29 182.80 180.12 181.40 935,315 -0.17(-0.09%)
May 11, 2023 181.83 182.39 180.61 181.57 531,101 -1.11(-0.61%)
May 10, 2023 184.50 184.50 180.89 182.67 353,983 +0.41(+0.22%)
May 09, 2023 181.69 182.97 181.07 182.27 412,982 -0.47(-0.26%)
May 08, 2023 183.89 184.12 182.00 182.74 392,976 -0.29(-0.16%)
May 05, 2023 181.47 183.51 181.40 183.03 571,857 +4.09(+2.28%)
May 04, 2023 180.65 181.01 177.87 178.94 597,268 -2.64(-1.45%)
May 03, 2023 181.99 184.90 181.46 181.58 919,596 -0.07(-0.04%)
May 02, 2023 184.05 184.05 179.59 181.65 690,283 -3.35(-1.81%)
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.