Indicators

Smallcap ETF Vanguard (NY: VB )

213.79 -4.16 (-1.91%)

Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	52.11	52.48	52.01	52.22	55,477	+0.01(+0.02%)
Jan 30, 2006	52.25	52.38	52.11	52.21	25,529	+0.06(+0.11%)
Jan 27, 2006	51.93	52.46	51.92	52.15	30,438	+0.23(+0.44%)
Jan 26, 2006	51.49	51.92	51.33	51.92	34,243	+0.67(+1.30%)
Jan 25, 2006	51.39	51.49	50.98	51.26	38,785	+0.02(+0.03%)
Jan 24, 2006	50.99	51.30	50.95	51.24	78,183	+0.62(+1.22%)
Jan 23, 2006	50.60	50.73	50.38	50.62	27,493	+0.11(+0.21%)
Jan 20, 2006	51.22	51.22	50.39	50.51	93,894	-0.67(-1.31%)
Jan 19, 2006	50.64	51.26	50.60	51.18	37,434	+0.68(+1.36%)
Jan 18, 2006	50.14	50.55	50.11	50.50	31,788	-0.03(-0.06%)
Jan 17, 2006	50.53	50.57	50.29	50.53	40,871	-0.19(-0.37%)
Jan 13, 2006	50.86	50.86	50.60	50.72	37,557	+0.05(+0.10%)
Jan 12, 2006	51.08	51.08	50.67	50.67	13,992	-0.42(-0.83%)
Jan 11, 2006	51.13	51.13	50.72	51.09	51,181	+0.07(+0.14%)
Jan 10, 2006	50.59	51.08	50.56	51.02	28,352	+0.23(+0.45%)
Jan 09, 2006	50.50	50.91	50.48	50.79	67,751	+0.44(+0.87%)
Jan 06, 2006	50.07	50.41	49.86	50.35	15,955	+0.49(+0.98%)
Jan 05, 2006	49.72	49.86	49.58	49.86	55,600	+0.13(+0.26%)
Jan 04, 2006	49.37	49.76	49.37	49.73	50,199	+0.41(+0.83%)

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.