Skip to main content

Smallcap ETF Vanguard (NY: VB )

233.78 +0.13 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 192.90 194.51 192.78 192.86 457,884 +0.09(+0.05%)
Feb 27, 2023 194.08 195.10 192.45 192.77 577,210 +0.29(+0.15%)
Feb 24, 2023 191.84 192.85 190.63 192.48 369,517 -1.61(-0.83%)
Feb 23, 2023 194.56 195.49 191.75 194.09 436,485 +0.76(+0.39%)
Feb 22, 2023 193.21 194.52 192.54 193.33 551,647 +0.68(+0.36%)
Feb 21, 2023 195.71 196.19 192.48 192.65 484,419 -5.31(-2.68%)
Feb 17, 2023 197.77 198.20 196.23 197.96 360,465 -0.21(-0.11%)
Feb 16, 2023 197.83 200.47 197.00 198.17 381,324 -2.12(-1.06%)
Feb 15, 2023 197.29 200.34 196.95 200.29 521,728 +1.93(+0.97%)
Feb 14, 2023 196.95 199.66 196.01 198.36 402,767 +0.18(+0.09%)
Feb 13, 2023 195.97 198.35 195.28 198.18 572,464 +2.31(+1.18%)
Feb 10, 2023 194.97 196.06 194.27 195.87 384,931 +0.05(+0.03%)
Feb 09, 2023 199.94 200.63 195.25 195.82 412,825 -2.63(-1.32%)
Feb 08, 2023 199.87 200.70 198.01 198.44 363,760 -2.50(-1.24%)
Feb 07, 2023 198.79 201.43 197.17 200.94 480,093 +1.70(+0.85%)
Feb 06, 2023 200.71 201.14 198.73 199.25 700,593 -2.73(-1.35%)
Feb 03, 2023 201.30 204.09 201.25 201.98 824,903 -1.86(-0.91%)
Feb 02, 2023 202.12 205.04 201.87 203.84 895,596 +3.26(+1.63%)
Feb 01, 2023 197.01 202.07 196.10 200.57 659,694 +3.16(+1.60%)
Jan 31, 2023 193.17 197.41 193.17 197.41 751,540 +4.78(+2.48%)
Jan 30, 2023 193.66 195.35 192.57 192.63 444,091 -2.57(-1.32%)
Jan 27, 2023 193.59 195.94 193.11 195.19 526,844 +1.14(+0.59%)
Jan 26, 2023 193.73 194.54 191.68 194.05 609,028 +1.71(+0.89%)
Jan 25, 2023 190.49 192.41 189.07 192.34 420,298 +0.36(+0.19%)
Jan 24, 2023 191.74 192.94 191.03 191.98 639,206 -0.82(-0.43%)
Jan 23, 2023 190.50 193.32 189.92 192.80 434,301 +2.68(+1.41%)
Jan 20, 2023 187.72 190.14 186.41 190.12 520,715 +3.44(+1.84%)
Jan 19, 2023 187.42 188.02 185.64 186.68 744,060 -2.08(-1.10%)
Jan 18, 2023 192.45 193.55 188.73 188.76 2,707,220 -2.65(-1.38%)
Jan 17, 2023 191.16 192.42 190.81 191.41 570,400 -0.15(-0.08%)
Jan 13, 2023 189.31 191.80 188.97 191.55 490,499 +0.88(+0.46%)
Jan 12, 2023 189.12 190.82 187.40 190.67 642,771 +2.31(+1.23%)
Jan 11, 2023 186.49 188.43 186.20 188.36 546,128 +2.68(+1.44%)
Jan 10, 2023 183.26 185.74 182.71 185.68 389,266 +2.12(+1.15%)
Jan 09, 2023 184.39 185.72 183.32 183.56 694,994 +0.57(+0.31%)
Jan 06, 2023 180.63 183.43 179.31 183.00 406,755 +4.04(+2.26%)
Jan 05, 2023 179.80 180.01 177.77 178.96 425,177 -1.95(-1.08%)
Jan 04, 2023 179.23 181.84 179.23 180.91 908,655 +2.72(+1.52%)
Jan 03, 2023 180.63 181.81 176.84 178.19 574,853 -1.02(-0.57%)
Dec 30, 2022 177.92 179.40 177.52 179.21 918,268 -0.47(-0.26%)
Dec 29, 2022 176.91 180.22 176.66 179.68 1,110,579 +3.94(+2.24%)
Dec 28, 2022 179.09 179.46 175.69 175.74 1,070,883 -2.98(-1.67%)
Dec 27, 2022 179.30 179.75 177.88 178.72 764,902 -0.59(-0.33%)
Dec 23, 2022 178.41 179.34 177.03 179.31 713,886 +0.96(+0.54%)
Dec 22, 2022 179.19 179.19 175.29 178.35 1,230,013 -2.23(-1.23%)
Dec 21, 2022 179.11 181.14 178.92 180.58 750,460 +3.06(+1.72%)
Dec 20, 2022 176.57 178.39 175.87 177.52 859,149 +0.82(+0.46%)
Dec 19, 2022 179.26 179.55 176.02 176.70 815,277 -2.33(-1.30%)
Dec 16, 2022 179.32 180.26 177.45 179.03 1,449,062 -1.83(-1.01%)
Dec 15, 2022 182.77 183.51 180.33 180.86 725,809 -4.25(-2.30%)
Dec 14, 2022 185.80 187.46 183.74 185.11 516,371 -0.88(-0.47%)
Dec 13, 2022 190.04 190.61 184.66 186.00 624,048 +1.43(+0.77%)
Dec 12, 2022 182.74 184.72 181.82 184.57 697,823 +2.42(+1.33%)
Dec 09, 2022 183.04 184.16 182.07 182.15 631,436 -1.73(-0.94%)
Dec 08, 2022 183.69 185.54 182.98 183.88 646,368 +1.28(+0.70%)
Dec 07, 2022 182.83 184.39 182.08 182.60 638,438 -0.49(-0.27%)
Dec 06, 2022 185.62 185.95 181.79 183.09 641,230 -2.69(-1.45%)
Dec 05, 2022 189.77 189.77 185.16 185.78 558,168 -5.02(-2.63%)
Dec 02, 2022 188.10 191.63 187.78 190.80 585,513 +0.39(+0.20%)
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.