Indicators

Smallcap ETF Vanguard (NY: VB )

213.79 UNCHANGED

Streaming Delayed 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 29, 2021	193.58	194.16	188.99	189.79	1,405,362	-3.51(-1.81%)
Jan 28, 2021	193.81	195.42	192.40	193.30	691,770	+1.22(+0.64%)
Jan 27, 2021	193.82	195.42	191.20	192.08	1,372,068	-4.58(-2.33%)
Jan 26, 2021	199.96	200.41	196.65	196.65	931,025	-1.80(-0.91%)
Jan 25, 2021	199.41	201.16	196.17	198.45	807,221	-0.67(-0.34%)
Jan 22, 2021	196.83	199.46	196.41	199.12	906,459	+0.88(+0.44%)
Jan 21, 2021	200.22	200.54	198.09	198.24	1,013,713	-1.49(-0.75%)
Jan 20, 2021	199.44	200.63	198.72	199.73	1,038,360	+1.20(+0.61%)
Jan 19, 2021	198.45	199.01	197.25	198.53	1,028,130	+2.26(+1.15%)
Jan 15, 2021	197.45	198.18	194.36	196.26	1,287,124	-2.66(-1.34%)
Jan 14, 2021	197.68	199.90	197.55	198.92	974,637	+2.47(+1.26%)
Jan 13, 2021	197.74	198.21	196.02	196.45	879,637	-1.19(-0.60%)
Jan 12, 2021	195.52	197.76	195.10	197.64	4,180,835	+2.91(+1.49%)
Jan 11, 2021	192.43	195.49	192.09	194.73	643,261	+0.00(+0.00%)
Jan 08, 2021	195.56	196.39	192.38	194.73	1,234,388	-0.08(-0.04%)
Jan 07, 2021	192.87	195.05	192.87	194.81	1,158,853	+3.16(+1.65%)
Jan 06, 2021	186.91	193.19	186.75	191.65	1,351,956	+5.98(+3.22%)
Jan 05, 2021	182.64	186.35	182.54	185.66	1,039,854	+2.62(+1.43%)

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.