Skip to main content

Smallcap ETF Vanguard (NY: VB )

229.01 +1.21 (+0.53%)
Streaming Delayed Price Updated: 11:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 56.65 57.06 56.34 56.87 58,300 +0.20(+0.36%)
Jan 30, 2007 56.46 56.69 56.29 56.67 40,748 +0.37(+0.67%)
Jan 29, 2007 56.10 56.46 56.01 56.29 58,791 +0.29(+0.51%)
Jan 26, 2007 55.97 56.10 55.51 56.01 63,577 +0.22(+0.39%)
Jan 25, 2007 56.54 56.54 55.66 55.79 51,426 -0.65(-1.15%)
Jan 24, 2007 55.93 56.44 55.91 56.44 44,921 +0.64(+1.14%)
Jan 23, 2007 55.36 56.05 55.31 55.80 51,917 +0.50(+0.90%)
Jan 22, 2007 55.67 55.67 55.19 55.31 46,885 -0.45(-0.80%)
Jan 19, 2007 55.24 55.75 55.14 55.75 33,630 +0.46(+0.83%)
Jan 18, 2007 55.87 55.87 55.20 55.30 62,473 -0.63(-1.12%)
Jan 17, 2007 55.88 56.21 55.86 55.92 48,235 -0.11(-0.19%)
Jan 16, 2007 56.46 56.50 55.92 56.03 61,000 -0.25(-0.45%)
Jan 12, 2007 55.86 56.28 55.78 56.28 42,344 +0.51(+0.91%)
Jan 11, 2007 55.32 55.92 55.26 55.78 60,632 +0.69(+1.26%)
Jan 10, 2007 54.83 55.20 54.69 55.09 35,839 +0.01(+0.01%)
Jan 09, 2007 55.00 55.13 54.47 55.08 78,674 +0.15(+0.28%)
Jan 08, 2007 54.85 55.04 54.40 54.92 74,747 +0.21(+0.39%)
Jan 05, 2007 58.01 58.01 54.71 54.71 81,743 -0.93(-1.67%)
Jan 04, 2007 55.48 55.70 55.13 55.64 439,768 +0.08(+0.15%)
Jan 03, 2007 55.85 56.15 55.11 55.56 120,037 +0.07(+0.13%)
Dec 29, 2006 55.92 56.07 55.48 55.48 63,087 -0.58(-1.03%)
Dec 28, 2006 56.14 56.20 55.92 56.06 35,348 -0.09(-0.16%)
Dec 27, 2006 55.75 56.15 55.75 56.15 47,131 +0.59(+1.06%)
Dec 26, 2006 55.13 55.57 55.08 55.57 53,145 +0.58(+1.05%)
Dec 22, 2006 55.27 55.33 54.98 54.99 71,187 -0.99(-1.76%)
Dec 21, 2006 56.30 56.48 55.83 55.97 48,726 -0.27(-0.48%)
Dec 20, 2006 56.15 56.47 56.09 56.24 36,330 +0.17(+0.31%)
Dec 19, 2006 55.79 56.15 55.53 56.07 77,324 +0.06(+0.10%)
Dec 18, 2006 56.84 56.86 55.89 56.01 56,827 -0.68(-1.19%)
Dec 15, 2006 56.99 57.04 56.65 56.69 44,676 -0.13(-0.23%)
Dec 14, 2006 56.51 57.09 56.51 56.82 55,722 +0.33(+0.59%)
Dec 13, 2006 56.68 56.73 56.31 56.49 95,857 +0.08(+0.14%)
Dec 12, 2006 56.75 56.75 56.09 56.41 55,600 -0.29(-0.52%)
Dec 11, 2006 56.76 56.88 56.58 56.70 40,626 -0.03(-0.06%)
Dec 08, 2006 56.57 56.96 56.33 56.73 44,062 -0.03(-0.06%)
Dec 07, 2006 57.02 57.11 56.64 56.76 67,628 -0.16(-0.28%)
Dec 06, 2006 56.93 57.11 56.77 56.93 32,157 -0.10(-0.17%)
Dec 05, 2006 57.07 57.13 56.89 57.02 103,958 +0.16(+0.29%)
Dec 04, 2006 56.14 56.89 56.14 56.86 44,308 +0.85(+1.51%)
Dec 01, 2006 55.64 56.26 55.40 56.01 60,018 -0.19(-0.33%)
Nov 30, 2006 55.97 56.35 55.79 56.20 24,179 +0.22(+0.39%)
Nov 29, 2006 55.61 56.01 55.51 55.98 85,179 +0.74(+1.34%)
Nov 28, 2006 55.04 55.32 54.91 55.24 28,352 +0.08(+0.15%)
Nov 27, 2006 56.30 56.30 55.13 55.16 133,292 -1.25(-2.21%)
Nov 24, 2006 56.16 56.57 56.15 56.41 26,388 -0.09(-0.16%)
Nov 22, 2006 56.47 56.49 56.26 56.49 19,392 +0.14(+0.25%)
Nov 21, 2006 56.34 56.36 56.01 56.36 46,149 +0.17(+0.30%)
Nov 20, 2006 55.86 56.29 55.86 56.19 51,181 +0.20(+0.35%)
Nov 17, 2006 56.03 56.03 55.68 55.99 44,062 -0.11(-0.19%)
Nov 16, 2006 56.42 56.42 56.04 56.10 41,362 -0.08(-0.15%)
Nov 15, 2006 55.81 56.33 55.79 56.18 30,438 +0.42(+0.75%)
Nov 14, 2006 55.10 55.78 54.85 55.76 31,175 +0.80(+1.45%)
Nov 13, 2006 54.80 55.04 54.60 54.96 32,770 +0.16(+0.30%)
Nov 10, 2006 54.41 54.80 54.33 54.80 33,507 +0.39(+0.72%)
Nov 09, 2006 55.00 55.00 54.21 54.41 23,320 -0.40(-0.73%)
Nov 08, 2006 54.22 54.93 54.11 54.81 35,348 +0.29(+0.53%)
Nov 07, 2006 54.40 54.98 54.38 54.52 31,788 +0.15(+0.27%)
Nov 06, 2006 53.96 54.51 53.83 54.38 148,880 +0.71(+1.32%)
Nov 03, 2006 53.77 53.90 53.34 53.67 19,269 +0.17(+0.32%)
Nov 02, 2006 53.37 53.68 53.28 53.50 25,283 -0.08(-0.15%)
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.