Indicators

Smallcap ETF Vanguard (NY: VB )

213.79 -4.16 (-1.91%)

Official Closing 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 (%)
Feb 28, 2023	194.23	195.86	194.11	194.19	454,747	+0.09(+0.05%)
Feb 27, 2023	195.42	196.44	193.78	194.10	573,256	+0.30(+0.15%)
Feb 24, 2023	193.16	194.18	191.94	193.81	366,985	-1.62(-0.83%)
Feb 23, 2023	195.90	196.84	193.07	195.43	433,494	+0.77(+0.39%)
Feb 22, 2023	194.54	195.86	193.87	194.66	547,868	+0.69(+0.35%)
Feb 21, 2023	197.06	197.54	193.81	193.97	481,100	-5.35(-2.68%)
Feb 17, 2023	199.13	199.56	197.58	199.32	357,996	-0.22(-0.11%)
Feb 16, 2023	199.19	201.85	198.36	199.54	378,712	-2.13(-1.06%)
Feb 15, 2023	198.65	201.72	198.31	201.67	518,154	+1.95(+0.97%)
Feb 14, 2023	198.31	201.03	197.37	199.72	400,008	+0.18(+0.09%)
Feb 13, 2023	197.33	199.72	196.63	199.55	568,542	+2.33(+1.18%)
Feb 10, 2023	196.31	197.41	195.61	197.22	382,294	+0.05(+0.02%)
Feb 09, 2023	201.32	202.02	196.60	197.17	409,997	-2.64(-1.32%)
Feb 08, 2023	201.25	202.09	199.38	199.81	361,268	-2.52(-1.24%)
Feb 07, 2023	200.16	202.82	198.53	202.33	476,804	+1.71(+0.85%)
Feb 06, 2023	202.09	202.53	200.10	200.62	695,793	-2.75(-1.35%)
Feb 03, 2023	202.69	205.50	202.64	203.37	819,252	-1.87(-0.91%)
Feb 02, 2023	203.51	206.46	203.26	205.24	889,460	+3.28(+1.63%)

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.