Indicators

Smallcap ETF Vanguard (NY: VB )

225.56 +0.20 (+0.09%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	52.18	52.44	51.31	51.69	444,287	-0.08(-0.16%)
Sep 29, 2010	51.52	51.97	51.41	51.78	612,990	+0.11(+0.20%)
Sep 28, 2010	51.32	51.74	50.41	51.67	574,276	+0.47(+0.92%)
Sep 27, 2010	51.37	51.43	50.99	51.20	564,404	-0.04(-0.08%)
Sep 24, 2010	50.51	51.31	50.46	51.24	476,357	+1.43(+2.88%)
Sep 23, 2010	49.94	50.68	49.70	49.80	274,459	-0.55(-1.08%)
Sep 22, 2010	50.76	51.12	50.03	50.35	495,378	-0.61(-1.19%)
Sep 21, 2010	51.25	51.47	50.86	50.96	889,350	-0.25(-0.49%)
Sep 20, 2010	50.24	51.31	49.93	51.21	352,557	+1.16(+2.32%)
Sep 17, 2010	50.04	50.24	49.45	50.04	509,126	-0.08(-0.15%)
Sep 15, 2010	49.72	50.21	49.41	50.12	320,427	+0.23(+0.46%)
Sep 14, 2010	49.90	50.27	49.61	49.89	415,611	-0.09(-0.18%)
Sep 13, 2010	49.46	50.10	49.41	49.98	437,173	+1.05(+2.15%)
Sep 10, 2010	48.96	49.17	48.67	48.93	702,580	+0.18(+0.37%)
Sep 09, 2010	49.37	49.50	48.44	48.75	281,296	+0.07(+0.13%)
Sep 08, 2010	48.49	49.04	48.49	48.69	358,745	+0.29(+0.61%)
Sep 07, 2010	49.06	49.14	48.30	48.39	687,159	-0.86(-1.75%)
Sep 03, 2010	49.10	49.45	48.79	49.25	459,332	+0.79(+1.62%)
Sep 02, 2010	47.87	48.56	47.77	48.47	374,852	+0.61(+1.28%)

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.