Skip to main content

Smallcap ETF Vanguard (NY: VB )

228.59 +0.79 (+0.35%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 197.32 197.88 196.50 197.12 691,486 +1.12(+0.57%)
Jun 29, 2023 194.24 196.06 193.82 196.00 516,999 +2.25(+1.16%)
Jun 28, 2023 193.01 193.87 191.89 193.75 594,362 +0.53(+0.27%)
Jun 27, 2023 190.30 193.61 189.85 193.22 563,375 +3.26(+1.72%)
Jun 26, 2023 189.25 191.28 189.20 189.96 462,952 +1.05(+0.56%)
Jun 23, 2023 189.59 190.52 188.74 188.91 423,584 -2.59(-1.35%)
Jun 22, 2023 192.38 192.38 190.53 191.50 662,656 -1.33(-0.69%)
Jun 21, 2023 192.62 193.72 191.91 192.83 588,525 -0.52(-0.27%)
Jun 20, 2023 193.72 193.93 192.24 193.35 471,367 -1.26(-0.65%)
Jun 16, 2023 196.44 196.71 193.82 194.62 420,364 -1.05(-0.53%)
Jun 15, 2023 192.92 195.77 192.92 195.66 843,546 +12.92(+7.07%)
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%)
May 01, 2023 184.62 186.55 184.55 184.99 540,783 +0.08(+0.04%)
Apr 28, 2023 182.66 185.26 182.63 184.91 419,139 +1.80(+0.98%)
Apr 27, 2023 181.06 183.29 180.22 183.12 508,662 +2.69(+1.49%)
Apr 26, 2023 181.81 182.42 180.06 180.43 524,935 -1.57(-0.86%)
Apr 25, 2023 184.78 184.89 181.92 182.00 437,822 -4.06(-2.18%)
Apr 24, 2023 186.12 186.99 185.12 186.06 422,945 -0.29(-0.15%)
Apr 21, 2023 186.35 186.58 184.84 186.35 453,384 +0.12(+0.06%)
Apr 20, 2023 185.85 187.20 185.50 186.23 567,668 -0.96(-0.51%)
Apr 19, 2023 186.01 187.54 185.51 187.19 991,907 +0.33(+0.17%)
Apr 18, 2023 187.87 188.07 185.97 186.86 400,510 -0.23(-0.12%)
Apr 17, 2023 185.79 187.11 185.42 187.09 495,360 +1.65(+0.89%)
Apr 14, 2023 186.63 187.74 184.22 185.44 377,682 -1.20(-0.65%)
Apr 13, 2023 185.43 187.01 184.75 186.64 577,973 +1.83(+0.99%)
Apr 12, 2023 187.65 187.86 184.61 184.82 425,254 -1.24(-0.67%)
Apr 11, 2023 185.31 186.91 184.91 186.06 910,629 +1.58(+0.86%)
Apr 10, 2023 181.71 184.53 181.45 184.48 415,276 +2.04(+1.12%)
Apr 06, 2023 182.16 182.94 181.21 182.44 558,451 +0.06(+0.03%)
Apr 05, 2023 183.05 183.42 181.18 182.38 511,522 -1.56(-0.85%)
Apr 04, 2023 187.67 187.67 182.88 183.94 500,882 -3.11(-1.66%)
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.