Indicators

Smallcap ETF Vanguard (NY: VB )

225.56 +0.20 (+0.09%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	65.63	66.03	65.37	66.01	198,810	+0.43(+0.66%)
Oct 26, 2012	65.72	65.58	65.58	65.58	176,025	-0.22(-0.33%)
Oct 25, 2012	66.09	66.28	65.32	65.79	194,250	+0.21(+0.32%)
Oct 24, 2012	66.05	66.15	65.43	65.58	110,677	-0.22(-0.33%)
Oct 23, 2012	65.47	65.93	65.06	65.80	239,478	-0.44(-0.67%)
Oct 19, 2012	66.89	67.02	65.94	66.24	595,896	-1.19(-1.76%)
Oct 18, 2012	67.66	67.77	67.34	67.43	221,417	-0.28(-0.41%)
Oct 17, 2012	67.22	67.78	67.10	67.71	290,384	+0.63(+0.93%)
Oct 16, 2012	66.83	67.13	66.73	67.08	271,792	+0.57(+0.85%)
Oct 15, 2012	66.19	66.51	65.78	66.51	263,462	+0.45(+0.68%)
Oct 12, 2012	66.56	66.75	65.91	66.06	462,066	-0.50(-0.75%)
Oct 11, 2012	66.79	67.05	66.51	66.56	167,533	+0.26(+0.39%)
Oct 10, 2012	66.48	66.64	66.10	66.30	218,393	-0.16(-0.23%)
Oct 09, 2012	67.20	67.31	66.39	66.46	203,690	-0.81(-1.20%)
Oct 08, 2012	67.25	67.44	67.13	67.26	246,811	-0.31(-0.46%)
Oct 05, 2012	67.92	68.40	67.41	67.57	244,546	-0.08(-0.11%)
Oct 04, 2012	67.41	67.65	66.94	67.65	257,581	+0.53(+0.78%)
Oct 03, 2012	67.31	67.52	66.77	67.12	146,433	-0.04(-0.06%)
Oct 02, 2012	67.47	67.47	66.88	67.16	196,028	+0.11(+0.16%)

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.