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

Smallcap ETF Vanguard (NY: VB )

216.56 +1.16 (+0.54%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2022 195.66 201.65 201.52 1,041,679 +5.28(+2.69%)
Jan 28, 2022 192.73 196.27 189.63 196.24 1,199,428 +3.70(+1.92%)
Jan 27, 2022 197.70 199.76 191.56 192.54 790,328 -3.18(-1.63%)
Jan 26, 2022 201.12 202.66 193.90 195.72 854,942 -2.27(-1.14%)
Jan 25, 2022 198.41 200.19 194.27 197.99 1,207,250 -3.16(-1.57%)
Jan 24, 2022 194.68 201.55 191.01 201.15 2,143,750 +3.95(+2.00%)
Jan 21, 2022 200.06 202.46 197.21 197.21 3,263,978 -4.03(-2.00%)
Jan 20, 2022 205.62 208.67 200.92 201.23 941,596 -3.25(-1.59%)
Jan 19, 2022 208.49 209.28 204.44 204.48 813,750 -2.91(-1.41%)
Jan 18, 2022 210.95 211.19 207.03 207.40 1,095,384 -5.30(-2.49%)
Jan 14, 2022 212.70 0 -0.36(-0.17%)
Jan 13, 2022 215.62 216.80 212.50 213.06 994,220 -1.71(-0.80%)
Jan 12, 2022 216.68 217.63 213.62 214.77 647,876 -0.75(-0.35%)
Jan 11, 2022 213.56 215.64 211.44 215.52 502,465 +2.50(+1.17%)
Jan 10, 2022 212.93 213.08 209.06 213.02 686,975 -0.81(-0.38%)
Jan 07, 2022 215.55 217.04 213.37 213.83 706,827 -1.66(-0.77%)
Jan 06, 2022 215.14 217.26 213.06 215.49 690,441 +1.04(+0.48%)
Jan 05, 2022 220.92 221.73 214.45 214.45 585,031 -6.19(-2.81%)
Jan 04, 2022 221.33 222.22 219.51 220.65 739,176 +0.49(+0.22%)
Jan 03, 2022 219.58 221.39 218.54 220.15 649,255 +1.40(+0.64%)
Dec 31, 2021 218.92 220.30 218.62 218.75 496,101 -0.34(-0.15%)
Dec 30, 2021 219.71 221.08 218.91 219.09 581,940 -0.11(-0.05%)
Dec 29, 2021 218.81 219.41 217.56 219.19 525,143 +0.44(+0.20%)
Dec 28, 2021 219.31 220.78 218.15 218.76 639,262 -0.58(-0.26%)
Dec 27, 2021 217.35 219.34 215.94 219.34 708,525 +2.45(+1.13%)
Dec 23, 2021 216.01 217.50 215.68 216.89 512,642 +1.66(+0.77%)
Dec 22, 2021 213.42 215.39 213.15 215.23 595,183 +1.71(+0.80%)
Dec 21, 2021 209.55 213.57 209.55 213.53 719,773 +6.06(+2.92%)
Dec 20, 2021 208.04 208.49 204.68 207.47 1,957,841 -3.50(-1.66%)
Dec 17, 2021 209.93 212.67 207.57 210.97 935,285 +0.67(+0.32%)
Dec 16, 2021 215.23 215.56 209.45 210.29 1,171,524 -3.17(-1.48%)
Dec 15, 2021 211.01 213.82 208.23 213.46 730,658 +2.62(+1.24%)
Dec 14, 2021 211.30 213.47 210.12 210.84 791,940 -1.68(-0.79%)
Dec 13, 2021 214.55 215.28 211.37 212.53 852,702 -2.19(-1.02%)
Dec 10, 2021 216.62 217.17 213.34 214.71 506,210 -0.44(-0.21%)
Dec 09, 2021 218.22 218.73 215.07 215.16 1,083,382 -3.98(-1.82%)
Dec 08, 2021 218.53 219.69 216.79 219.13 445,944 +1.38(+0.63%)
Dec 07, 2021 215.94 219.49 215.90 217.76 1,127,773 +4.69(+2.20%)
Dec 06, 2021 211.03 214.74 208.74 213.07 621,971 +3.92(+1.87%)
Dec 03, 2021 213.81 213.81 207.58 209.15 846,103 -3.50(-1.64%)
Dec 02, 2021 208.08 213.33 207.71 212.64 939,437 +5.43(+2.62%)
Dec 01, 2021 215.47 216.70 207.20 207.21 770,047 -4.35(-2.06%)
Nov 30, 2021 215.08 215.94 210.28 211.56 925,379 -5.01(-2.31%)
Nov 29, 2021 219.45 219.82 215.12 216.57 1,001,471 +0.33(+0.15%)
Nov 26, 2021 217.80 218.50 214.05 216.25 561,296 -6.84(-3.07%)
Nov 24, 2021 221.42 223.51 220.59 223.08 365,161 +0.30(+0.13%)
Nov 23, 2021 223.25 224.42 220.65 222.78 429,799 -0.46(-0.21%)
Nov 22, 2021 225.09 226.09 223.01 223.25 412,539 -0.30(-0.13%)
Nov 19, 2021 224.41 225.21 223.55 223.55 498,282 -2.09(-0.93%)
Nov 18, 2021 227.53 225.71 225.14 225.64 453,109 -0.98(-0.43%)
Nov 17, 2021 228.54 228.91 225.74 226.62 2,316,641 -2.47(-1.08%)
Nov 16, 2021 228.54 229.71 227.73 229.09 385,286 +0.36(+0.16%)
Nov 15, 2021 230.05 230.05 228.10 228.74 457,930 -0.22(-0.10%)
Nov 12, 2021 228.98 229.24 228.12 228.96 329,700 +0.63(+0.28%)
Nov 11, 2021 227.69 228.88 227.21 228.32 306,241 +1.43(+0.63%)
Nov 10, 2021 229.12 226.90 564,602 -3.05(-1.33%)
Nov 09, 2021 230.56 231.18 228.83 229.95 450,881 -0.61(-0.26%)
Nov 08, 2021 231.60 232.19 230.15 230.56 549,521 +0.54(+0.23%)
Nov 05, 2021 229.95 231.40 228.73 230.02 537,392 +2.27(+1.00%)
Nov 04, 2021 229.26 230.17 227.27 227.75 748,924 -1.00(-0.44%)
Nov 03, 2021 225.92 229.41 225.59 228.75 892,468 +2.95(+1.31%)
Nov 02, 2021 226.18 226.35 224.57 225.80 497,128 -0.08(-0.03%)
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.