Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smallcap ETF Vanguard (NY: VB )

213.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 175.97 177.42 175.28 177.14 842,939 +1.50(+0.86%)
Oct 30, 2023 175.95 176.90 174.12 175.64 1,161,924 +1.27(+0.73%)
Oct 27, 2023 177.23 177.31 173.94 174.36 924,662 -2.21(-1.25%)
Oct 26, 2023 176.38 177.99 175.64 176.57 1,307,400 +0.67(+0.38%)
Oct 25, 2023 177.72 178.36 175.68 175.90 828,934 -3.21(-1.79%)
Oct 24, 2023 179.20 180.37 178.12 179.12 735,740 +1.34(+0.76%)
Oct 23, 2023 178.28 180.15 177.35 177.78 791,523 -1.45(-0.81%)
Oct 20, 2023 181.60 181.82 179.21 179.23 866,570 -2.20(-1.21%)
Oct 19, 2023 184.03 185.19 181.13 181.43 850,153 -2.97(-1.61%)
Oct 18, 2023 187.14 187.14 184.11 184.39 813,448 -4.14(-2.19%)
Oct 17, 2023 185.47 189.87 185.44 188.53 500,533 +2.26(+1.21%)
Oct 16, 2023 184.64 186.60 184.20 186.27 469,573 +3.03(+1.66%)
Oct 13, 2023 185.16 185.33 182.55 183.24 390,520 -1.42(-0.77%)
Oct 12, 2023 188.74 188.74 183.47 184.66 530,044 -3.73(-1.98%)
Oct 11, 2023 188.35 189.34 186.98 188.39 409,170 +0.40(+0.21%)
Oct 10, 2023 186.68 189.13 186.54 187.99 678,900 +2.14(+1.15%)
Oct 09, 2023 183.47 186.41 183.25 185.85 491,070 +1.29(+0.70%)
Oct 06, 2023 181.88 185.59 181.09 184.56 474,075 +1.67(+0.91%)
Oct 05, 2023 182.82 183.47 181.65 182.89 634,741 -0.16(-0.09%)
Oct 04, 2023 182.60 183.31 180.62 183.05 738,633 +0.83(+0.45%)
Oct 03, 2023 184.42 185.05 181.45 182.22 777,345 -3.38(-1.82%)
Oct 02, 2023 187.61 188.13 184.71 185.60 721,238 -2.50(-1.33%)
Sep 29, 2023 190.35 190.59 187.72 188.10 543,354 -0.49(-0.26%)
Sep 28, 2023 186.96 189.56 186.54 188.59 604,302 +1.89(+1.01%)
Sep 27, 2023 186.61 187.62 185.23 186.70 866,002 +1.41(+0.76%)
Sep 26, 2023 187.04 187.99 185.24 185.29 804,077 -2.78(-1.48%)
Sep 25, 2023 186.22 188.25 187.43 188.06 550,656 +0.93(+0.49%)
Sep 22, 2023 188.47 188.96 187.11 187.14 611,020 -0.47(-0.25%)
Sep 21, 2023 190.21 190.21 187.60 187.60 1,431,431 -3.65(-1.91%)
Sep 20, 2023 193.59 194.42 191.22 191.25 650,887 -1.40(-0.73%)
Sep 19, 2023 193.41 193.96 191.86 192.65 735,657 -0.75(-0.39%)
Sep 18, 2023 193.87 194.14 192.88 193.40 375,722 -0.58(-0.30%)
Sep 15, 2023 195.03 195.09 193.16 193.99 619,561 -1.70(-0.87%)
Sep 14, 2023 195.10 196.11 194.56 195.69 664,235 +2.34(+1.21%)
Sep 13, 2023 195.07 195.07 192.70 193.35 363,010 -1.45(-0.74%)
Sep 12, 2023 194.28 195.87 194.28 194.80 402,959 -0.04(-0.02%)
Sep 11, 2023 195.68 196.22 194.60 194.84 301,699 +0.33(+0.17%)
Sep 08, 2023 195.16 195.39 194.14 194.51 353,292 -0.44(-0.22%)
Sep 07, 2023 195.32 195.64 194.05 194.95 852,292 -1.57(-0.80%)
Sep 06, 2023 197.26 198.41 195.53 196.51 362,803 -0.61(-0.31%)
Sep 05, 2023 200.08 200.49 197.13 197.13 481,518 -4.05(-2.02%)
Sep 01, 2023 200.75 201.87 200.49 201.18 394,203 +1.94(+0.98%)
Aug 31, 2023 199.59 200.42 199.19 199.24 577,276 -0.02(-0.01%)
Aug 30, 2023 198.07 199.79 197.68 199.26 398,440 +0.93(+0.47%)
Aug 29, 2023 195.29 198.33 194.45 198.33 501,886 +2.93(+1.50%)
Aug 28, 2023 194.73 196.32 194.71 195.39 499,085 +1.66(+0.86%)
Aug 25, 2023 193.65 194.70 191.57 193.73 563,667 +0.83(+0.43%)
Aug 24, 2023 194.78 195.93 192.82 192.90 667,133 -2.38(-1.22%)
Aug 23, 2023 193.26 195.29 192.62 195.27 467,614 +2.25(+1.17%)
Aug 22, 2023 194.24 194.85 192.59 193.02 474,706 -0.72(-0.37%)
Aug 21, 2023 193.93 194.56 192.34 193.75 462,136 -0.09(-0.05%)
Aug 18, 2023 191.57 194.25 191.30 193.84 521,822 +0.93(+0.48%)
Aug 17, 2023 196.14 196.32 192.91 192.91 639,511 -2.60(-1.33%)
Aug 16, 2023 197.40 198.34 195.47 195.50 505,551 -2.09(-1.06%)
Aug 15, 2023 199.17 199.17 197.44 197.59 448,971 -2.68(-1.34%)
Aug 14, 2023 199.51 200.27 198.29 200.27 823,219 +0.15(+0.07%)
Aug 11, 2023 199.23 200.80 198.97 200.12 783,425 +0.14(+0.07%)
Aug 10, 2023 201.30 202.90 199.15 199.98 1,133,219 -0.50(-0.25%)
Aug 09, 2023 201.96 202.04 199.90 200.49 633,039 -1.27(-0.63%)
Aug 08, 2023 200.88 201.92 199.37 201.76 719,349 -1.51(-0.74%)
Aug 07, 2023 202.87 203.44 201.81 203.26 478,255 +0.91(+0.45%)
Aug 04, 2023 203.21 204.58 202.09 202.35 465,513 -0.27(-0.13%)
Aug 03, 2023 202.55 203.42 201.20 202.62 410,636 -0.62(-0.31%)
Aug 02, 2023 204.18 204.36 202.37 203.24 671,675 -2.84(-1.38%)
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.