Indicators

Smallcap ETF Vanguard (NY: VB )

222.54 -0.88 (-0.39%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	188.08	190.14	187.29	189.66	460,086	+1.90(+1.01%)
Jul 28, 2022	185.54	187.82	183.47	187.76	613,154	+3.04(+1.64%)
Jul 27, 2022	182.19	185.42	181.64	184.73	493,812	+3.83(+2.11%)
Jul 26, 2022	181.76	181.94	180.43	180.90	514,047	-1.55(-0.85%)
Jul 25, 2022	182.31	182.83	180.56	182.45	1,234,064	+0.82(+0.45%)
Jul 22, 2022	184.12	184.77	180.39	181.63	502,041	-2.29(-1.24%)
Jul 21, 2022	181.73	183.92	180.67	183.92	805,601	+1.19(+0.65%)
Jul 20, 2022	179.91	183.04	179.70	182.73	645,788	+2.64(+1.46%)
Jul 19, 2022	176.29	180.16	176.20	180.09	512,879	+5.83(+3.35%)
Jul 18, 2022	176.41	177.53	173.79	174.26	842,104	-0.20(-0.11%)
Jul 15, 2022	173.26	174.51	170.99	174.45	780,012	+3.35(+1.96%)
Jul 14, 2022	170.62	171.46	168.60	171.10	855,059	-1.95(-1.13%)
Jul 13, 2022	171.00	173.95	170.43	173.05	974,323	-0.36(-0.21%)
Jul 12, 2022	173.35	175.36	172.38	173.41	4,642,142	-0.56(-0.32%)
Jul 11, 2022	175.48	176.18	173.75	173.98	3,846,416	-2.78(-1.57%)
Jul 08, 2022	176.77	178.29	175.26	176.75	688,446	-0.63(-0.36%)
Jul 07, 2022	174.62	177.66	174.62	177.38	769,857	+4.05(+2.34%)
Jul 06, 2022	174.37	175.77	171.54	173.33	633,366	-1.19(-0.68%)
Jul 05, 2022	171.00	174.58	168.83	174.52	916,932	+0.62(+0.36%)

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.