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 (%)
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%)

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.