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 31, 2005	43.83	44.13	43.69	44.13	10,555	+0.84(+1.94%)
Jan 28, 2005	43.62	43.62	43.13	43.29	8,346	-0.35(-0.80%)
Jan 27, 2005	43.39	43.72	43.39	43.64	5,891	+0.59(+1.37%)
Jan 26, 2005	43.05	43.18	43.04	43.05	1,718	+0.10(+0.24%)
Jan 25, 2005	43.05	43.28	42.85	42.95	8,837	+0.24(+0.57%)
Jan 24, 2005	43.24	43.24	42.70	42.70	20,988	-0.64(-1.47%)
Jan 21, 2005	43.34	43.52	43.34	43.34	2,822	-0.01(-0.02%)
Jan 20, 2005	43.31	43.64	43.26	43.34	11,291	-0.19(-0.43%)
Jan 19, 2005	44.05	44.08	43.53	43.53	15,710	-0.57(-1.29%)
Jan 18, 2005	43.51	44.10	43.51	44.10	6,014	+0.52(+1.20%)
Jan 14, 2005	43.36	43.58	43.23	43.58	6,873	+0.51(+1.17%)
Jan 13, 2005	43.26	43.51	43.08	43.08	46,271	-0.15(-0.34%)
Jan 12, 2005	43.15	43.24	42.64	43.22	8,714	+0.06(+0.13%)
Jan 11, 2005	43.38	43.38	42.99	43.17	156,367	-0.61(-1.40%)
Jan 10, 2005	43.26	43.83	43.26	43.78	4,050	+0.51(+1.19%)
Jan 07, 2005	43.56	43.57	43.19	43.26	16,201	-0.44(-1.01%)
Jan 06, 2005	43.57	43.74	43.44	43.70	4,664	+0.32(+0.73%)
Jan 05, 2005	43.95	44.10	43.35	43.39	18,778	-0.71(-1.61%)
Jan 04, 2005	45.01	45.03	44.00	44.09	238,969	-0.89(-1.97%)

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.