Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	40.53	40.74	40.48	40.74	1,350	+0.41(+1.01%)
Feb 26, 2004	40.00	40.44	40.00	40.33	5,032	+0.45(+1.12%)
Feb 25, 2004	39.68	39.88	39.68	39.88	3,682	+0.22(+0.55%)
Feb 24, 2004	39.55	39.83	39.31	39.66	2,209	+0.08(+0.21%)
Feb 23, 2004	40.29	40.29	39.58	39.58	1,963	-0.70(-1.74%)
Feb 20, 2004	40.37	40.45	39.96	40.28	5,154	-0.62(-1.51%)
Feb 19, 2004	41.27	41.27	40.90	40.90	7,609	-0.08(-0.20%)
Feb 18, 2004	41.18	41.18	40.94	40.98	3,559	-0.04(-0.10%)
Feb 17, 2004	40.86	41.02	40.86	41.02	736	+0.45(+1.10%)
Feb 13, 2004	41.14	41.14	40.57	40.57	2,209	-0.41(-0.99%)
Feb 12, 2004	41.13	41.27	40.98	40.98	5,768	-0.20(-0.49%)
Feb 11, 2004	40.80	41.19	40.77	41.19	43,694	+0.47(+1.16%)
Feb 10, 2004	40.45	40.71	40.41	40.71	52,899	+0.23(+0.56%)
Feb 09, 2004	40.49	40.63	40.48	40.48	3,559	+0.28(+0.69%)
Feb 06, 2004	39.50	40.21	39.50	40.21	2,454	+0.94(+2.39%)
Feb 05, 2004	39.43	39.51	39.19	39.27	4,909	+0.12(+0.31%)
Feb 04, 2004	39.78	39.78	39.15	39.15	1,963	-0.83(-2.08%)
Feb 03, 2004	40.04	40.13	39.98	39.98	1,472	-0.11(-0.26%)
Feb 02, 2004	40.13	40.41	40.00	40.09	4,173	+0.16(+0.41%)

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.