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

Smallcap ETF Vanguard (NY: VB )

236.18 -1.54 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2024 209.95 211.11 206.03 206.16 771,242 -4.42(-2.10%)
Jan 30, 2024 210.80 211.37 210.01 210.58 698,452 -1.01(-0.48%)
Jan 29, 2024 208.96 211.59 208.22 211.59 668,871 +2.79(+1.34%)
Jan 26, 2024 209.21 210.35 208.38 208.80 638,591 +0.41(+0.20%)
Jan 25, 2024 208.77 209.75 207.06 208.39 929,635 +1.53(+0.74%)
Jan 24, 2024 210.55 210.97 206.69 206.86 1,051,318 -1.62(-0.78%)
Jan 23, 2024 210.50 211.00 207.64 208.48 818,742 -0.74(-0.35%)
Jan 22, 2024 207.56 209.89 207.56 209.22 818,133 +2.93(+1.42%)
Jan 19, 2024 205.06 206.50 203.04 206.29 848,498 +2.05(+1.00%)
Jan 18, 2024 203.99 204.30 201.94 204.24 625,623 +1.64(+0.81%)
Jan 17, 2024 201.86 203.30 201.27 202.60 951,496 -1.64(-0.80%)
Jan 16, 2024 204.45 205.13 203.23 204.24 1,379,371 -1.73(-0.84%)
Jan 12, 2024 208.24 209.16 205.57 205.97 576,676 -0.60(-0.29%)
Jan 11, 2024 207.07 207.37 204.46 206.56 859,688 -1.07(-0.52%)
Jan 10, 2024 207.42 207.95 205.86 207.64 527,105 +0.47(+0.23%)
Jan 09, 2024 206.63 208.03 206.03 207.17 734,249 -1.53(-0.73%)
Jan 08, 2024 205.36 208.70 204.53 208.70 769,926 +3.25(+1.58%)
Jan 05, 2024 204.12 206.93 203.32 205.45 558,491 +0.45(+0.22%)
Jan 04, 2024 205.27 206.29 204.81 205.01 562,665 -0.23(-0.11%)
Jan 03, 2024 208.54 208.59 205.03 205.23 952,272 -5.22(-2.48%)
Jan 02, 2024 210.37 212.09 209.47 210.46 986,309 -1.41(-0.67%)
Dec 29, 2023 213.70 214.39 211.75 211.87 785,713 -2.37(-1.11%)
Dec 28, 2023 213.61 214.99 213.53 214.24 976,463 -0.18(-0.08%)
Dec 27, 2023 214.67 215.09 213.57 214.42 952,046 +0.43(+0.20%)
Dec 26, 2023 212.65 214.62 212.31 213.99 774,021 +1.65(+0.78%)
Dec 22, 2023 211.71 213.43 211.00 212.34 769,626 +1.41(+0.67%)
Dec 21, 2023 210.04 211.00 208.76 210.94 888,097 +3.18(+1.53%)
Dec 20, 2023 211.16 212.73 207.55 207.76 1,633,332 -3.90(-1.84%)
Dec 19, 2023 209.64 211.80 209.22 211.66 1,051,657 +3.22(+1.55%)
Dec 18, 2023 209.07 209.42 207.79 208.44 801,827 +0.22(+0.10%)
Dec 15, 2023 210.48 210.48 207.35 208.22 1,034,217 -1.73(-0.82%)
Dec 14, 2023 207.96 210.94 207.68 209.95 1,619,737 +5.09(+2.48%)
Dec 13, 2023 199.06 204.87 198.06 204.87 880,630 +5.81(+2.92%)
Dec 12, 2023 199.00 199.81 197.73 199.06 763,943 -0.15(-0.07%)
Dec 11, 2023 198.19 199.36 197.71 199.20 685,459 +1.00(+0.50%)
Dec 08, 2023 196.92 199.01 196.65 198.21 852,851 +1.12(+0.57%)
Dec 07, 2023 196.26 197.14 195.40 197.09 889,221 +1.11(+0.56%)
Dec 06, 2023 197.44 199.34 195.72 195.98 700,768 -0.29(-0.15%)
Dec 05, 2023 197.90 198.09 195.79 196.27 602,734 -2.64(-1.33%)
Dec 04, 2023 196.23 199.00 196.23 198.91 1,278,259 +1.53(+0.78%)
Dec 01, 2023 191.97 197.51 191.31 197.38 1,214,030 +5.27(+2.74%)
Nov 30, 2023 191.77 192.44 190.74 192.11 1,062,816 +1.09(+0.57%)
Nov 29, 2023 191.47 193.31 190.75 191.02 745,600 +1.22(+0.64%)
Nov 28, 2023 190.51 191.19 189.21 189.81 606,279 -0.78(-0.41%)
Nov 27, 2023 190.16 191.08 189.20 190.59 592,552 -0.44(-0.23%)
Nov 24, 2023 189.81 191.26 189.37 191.02 419,691 +0.97(+0.51%)
Nov 22, 2023 189.91 190.74 189.25 190.05 722,763 +1.19(+0.63%)
Nov 21, 2023 189.54 189.84 188.72 188.87 532,563 -1.61(-0.85%)
Nov 20, 2023 189.52 190.74 188.71 190.48 633,096 +0.97(+0.51%)
Nov 17, 2023 189.01 189.76 188.55 189.51 495,432 +1.88(+1.00%)
Nov 16, 2023 189.13 189.89 186.80 187.63 846,166 -2.36(-1.24%)
Nov 15, 2023 189.42 192.38 189.16 189.99 1,115,002 +0.89(+0.47%)
Nov 14, 2023 185.25 189.38 185.06 189.10 955,410 +8.10(+4.48%)
Nov 13, 2023 180.53 181.59 179.79 181.00 567,139 -0.23(-0.13%)
Nov 10, 2023 179.85 181.38 178.76 181.23 793,523 +2.05(+1.15%)
Nov 09, 2023 182.70 182.70 178.90 179.18 712,721 -2.50(-1.38%)
Nov 08, 2023 182.79 183.34 181.06 181.68 681,506 -1.14(-0.62%)
Nov 07, 2023 182.60 183.48 181.64 182.81 707,058 -0.27(-0.15%)
Nov 06, 2023 185.38 185.56 182.24 183.08 596,776 -2.06(-1.11%)
Nov 03, 2023 183.32 186.11 183.32 185.13 937,026 +4.23(+2.34%)
Nov 02, 2023 179.07 181.02 178.77 180.90 768,031 +4.08(+2.31%)
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.