Skip to main content

Smallcap ETF Vanguard (NY: VB )

228.59 +0.79 (+0.35%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 155.44 155.50 152.53 152.95 775,788 -2.98(-1.91%)
Jan 30, 2020 154.95 156.00 154.18 155.93 672,906 -0.05(-0.03%)
Jan 29, 2020 156.88 157.18 155.94 155.98 533,849 -0.51(-0.33%)
Jan 28, 2020 155.82 156.81 155.55 156.49 660,157 +1.60(+1.03%)
Jan 27, 2020 154.63 155.81 154.11 154.88 603,374 -2.10(-1.34%)
Jan 24, 2020 159.19 159.19 156.07 156.98 612,905 -1.86(-1.17%)
Jan 23, 2020 158.60 159.09 157.08 158.84 552,771 +0.12(+0.08%)
Jan 22, 2020 159.27 159.85 158.49 158.72 480,259 -0.10(-0.07%)
Jan 21, 2020 158.86 159.38 158.58 158.82 575,404 -0.83(-0.52%)
Jan 17, 2020 160.50 160.68 159.44 159.65 945,250 -0.38(-0.24%)
Jan 16, 2020 159.22 160.13 159.14 160.03 651,884 +1.84(+1.16%)
Jan 15, 2020 157.54 159.00 157.54 158.19 6,294,386 +0.37(+0.23%)
Jan 14, 2020 157.17 158.45 156.81 157.82 4,100,281 +0.54(+0.34%)
Jan 13, 2020 156.31 157.37 155.82 157.29 553,784 +1.28(+0.82%)
Jan 10, 2020 156.68 156.80 155.73 156.00 663,415 -0.51(-0.33%)
Jan 09, 2020 156.87 156.92 156.21 156.51 626,412 +0.35(+0.22%)
Jan 08, 2020 155.74 156.68 155.59 156.16 475,416 +0.50(+0.32%)
Jan 07, 2020 155.80 156.10 155.19 155.66 635,616 -0.35(-0.22%)
Jan 06, 2020 154.74 156.16 154.35 156.01 897,771 +0.21(+0.13%)
Jan 03, 2020 154.68 156.11 154.65 155.81 1,042,767 -0.57(-0.36%)
Jan 02, 2020 156.91 156.97 155.03 156.37 826,674 +0.27(+0.18%)
Dec 31, 2019 155.47 156.46 155.20 156.10 647,180 +0.36(+0.23%)
Dec 30, 2019 156.39 156.44 155.13 155.74 604,959 -0.47(-0.30%)
Dec 27, 2019 157.03 157.03 155.77 156.21 734,723 -0.48(-0.31%)
Dec 26, 2019 156.62 156.89 156.25 156.69 388,154 +0.27(+0.17%)
Dec 24, 2019 156.39 156.45 156.09 156.42 375,638 +0.12(+0.08%)
Dec 23, 2019 156.47 156.53 155.76 156.29 699,034 +0.11(+0.07%)
Dec 20, 2019 155.95 156.49 155.71 156.18 547,714 +0.65(+0.42%)
Dec 19, 2019 155.09 155.53 154.79 155.53 1,596,433 +0.60(+0.39%)
Dec 18, 2019 154.94 155.10 154.29 154.94 553,161 +0.38(+0.25%)
Dec 17, 2019 154.43 154.62 153.90 154.55 515,726 +0.51(+0.33%)
Dec 16, 2019 154.15 154.75 153.97 154.04 833,721 +0.94(+0.61%)
Dec 13, 2019 153.59 154.28 152.47 153.11 457,566 -0.54(-0.35%)
Dec 12, 2019 152.45 154.25 152.08 153.65 738,618 +1.29(+0.85%)
Dec 11, 2019 152.60 152.68 151.85 152.36 679,013 +0.02(+0.01%)
Dec 10, 2019 152.44 152.73 151.97 152.34 647,503 -0.20(-0.13%)
Dec 09, 2019 153.02 153.13 152.44 152.53 413,765 -0.61(-0.40%)
Dec 06, 2019 153.02 153.63 153.01 153.14 788,606 +1.43(+0.95%)
Dec 05, 2019 151.86 152.15 151.23 151.71 355,971 +0.06(+0.04%)
Dec 04, 2019 151.38 152.28 151.15 151.65 518,090 +1.04(+0.69%)
Dec 03, 2019 149.97 150.72 149.28 150.61 850,723 -0.56(-0.37%)
Dec 02, 2019 153.17 153.17 151.18 151.18 486,128 -1.61(-1.06%)
Nov 29, 2019 153.64 153.80 152.64 152.79 373,819 -1.18(-0.77%)
Nov 27, 2019 153.44 153.97 153.20 153.97 1,749,399 +1.01(+0.66%)
Nov 26, 2019 152.59 153.22 152.29 152.96 758,461 +0.52(+0.34%)
Nov 25, 2019 150.77 152.57 150.70 152.44 442,143 +2.36(+1.57%)
Nov 22, 2019 150.16 150.29 149.36 150.08 246,226 +0.36(+0.24%)
Nov 21, 2019 150.69 150.71 149.52 149.72 255,358 -0.74(-0.49%)
Nov 20, 2019 150.44 151.31 149.42 150.46 379,730 -0.47(-0.31%)
Nov 19, 2019 151.06 151.34 150.29 150.93 318,096 +0.27(+0.18%)
Nov 18, 2019 150.83 150.83 150.22 150.66 392,281 -0.28(-0.19%)
Nov 15, 2019 150.76 151.01 150.25 150.94 334,453 +1.12(+0.75%)
Nov 14, 2019 149.46 150.20 149.41 149.82 341,090 +0.26(+0.18%)
Nov 13, 2019 149.27 149.94 148.80 149.55 330,672 -0.38(-0.26%)
Nov 12, 2019 150.09 150.80 149.77 149.94 789,703 -0.04(-0.02%)
Nov 11, 2019 149.26 150.13 149.03 149.98 297,596 -0.13(-0.09%)
Nov 08, 2019 149.25 150.11 148.99 150.11 300,848 +0.68(+0.46%)
Nov 07, 2019 150.28 150.81 149.12 149.42 504,241 +0.13(+0.09%)
Nov 06, 2019 149.83 149.86 148.90 149.29 683,353 -0.66(-0.44%)
Nov 05, 2019 150.25 150.91 149.81 149.96 403,862 +0.18(+0.12%)
Nov 04, 2019 149.97 150.22 149.32 149.78 731,270 +0.93(+0.62%)
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.