Skip to main content

Smallcap ETF Vanguard (NY: VB )

228.59 +0.79 (+0.35%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 49.73 52.34 49.73 51.92 212,533 +1.53(+3.04%)
Jan 30, 2008 50.88 52.07 50.15 50.38 347,346 -0.92(-1.79%)
Jan 29, 2008 51.22 51.37 50.51 51.30 246,088 +0.43(+0.85%)
Jan 28, 2008 50.21 50.88 49.35 50.87 501,864 +0.99(+1.98%)
Jan 25, 2008 50.91 50.96 49.55 49.89 242,673 -0.29(-0.57%)
Jan 24, 2008 50.20 50.74 49.63 50.17 228,227 +0.35(+0.70%)
Jan 23, 2008 47.52 50.01 47.26 49.82 395,778 +1.44(+2.98%)
Jan 22, 2008 49.41 49.41 46.28 48.38 401,870 -0.32(-0.65%)
Jan 21, 2008 49.23 49.77 48.17 48.70 0 +0.00(+0.00%)
Jan 18, 2008 49.23 49.77 48.17 48.70 631,396 -0.43(-0.88%)
Jan 17, 2008 50.73 50.81 49.06 49.13 358,638 -1.30(-2.57%)
Jan 16, 2008 50.34 51.08 49.85 50.42 448,556 +0.01(+0.02%)
Jan 15, 2008 50.98 50.98 50.26 50.42 437,164 -0.99(-1.93%)
Jan 14, 2008 51.55 51.69 51.12 51.41 375,404 +0.32(+0.62%)
Jan 11, 2008 51.60 51.83 50.91 51.09 402,783 -0.96(-1.85%)
Jan 10, 2008 50.94 52.38 50.85 52.05 456,583 +0.53(+1.03%)
Jan 09, 2008 51.23 51.52 50.03 51.52 521,414 +0.35(+0.68%)
Jan 08, 2008 52.64 53.14 51.09 51.17 811,852 -1.25(-2.39%)
Jan 07, 2008 52.80 52.89 51.81 52.43 581,804 -0.13(-0.25%)
Jan 04, 2008 53.28 53.42 52.22 52.56 143,633 -1.56(-2.89%)
Jan 03, 2008 54.91 54.91 53.96 54.12 182,456 -0.59(-1.09%)
Jan 02, 2008 55.77 55.77 54.39 54.72 310,799 -0.74(-1.34%)
Jan 01, 2008 55.22 55.81 55.06 55.46 245,300 +0.00(+0.00%)
Dec 31, 2007 55.22 55.81 55.06 55.46 245,300 -0.18(-0.32%)
Dec 28, 2007 56.71 56.71 55.64 55.64 252,777 -0.26(-0.47%)
Dec 27, 2007 57.16 57.16 55.83 55.90 237,545 -1.36(-2.38%)
Dec 26, 2007 57.10 57.39 56.78 57.26 263,007 +0.09(+0.16%)
Dec 24, 2007 56.46 57.23 56.46 57.17 113,748 +0.66(+1.17%)
Dec 21, 2007 56.67 56.67 56.19 56.51 255,260 +0.80(+1.43%)
Dec 20, 2007 55.62 55.71 54.38 55.71 194,553 +0.02(+0.03%)
Dec 19, 2007 55.90 55.90 55.05 55.70 196,060 +0.23(+0.41%)
Dec 18, 2007 55.00 55.57 54.35 55.47 450,192 +0.68(+1.25%)
Dec 17, 2007 55.27 55.52 54.68 54.78 312,203 -0.90(-1.61%)
Dec 14, 2007 56.62 56.73 55.66 55.68 126,532 -1.04(-1.84%)
Dec 13, 2007 56.34 56.78 56.01 56.72 134,888 -0.16(-0.29%)
Dec 12, 2007 58.47 58.47 56.27 56.89 133,410 +0.37(+0.65%)
Dec 11, 2007 58.78 58.78 56.47 56.52 268,577 -2.02(-3.45%)
Dec 10, 2007 57.86 58.60 57.86 58.54 137,203 +0.52(+0.90%)
Dec 07, 2007 58.22 58.22 57.72 58.02 111,542 +0.03(+0.06%)
Dec 06, 2007 56.79 57.99 56.61 57.99 82,992 +1.43(+2.54%)
Dec 05, 2007 56.56 56.84 56.10 56.55 243,239 +0.95(+1.70%)
Dec 04, 2007 56.23 56.23 55.33 55.61 161,667 -0.52(-0.93%)
Dec 03, 2007 56.85 56.85 56.07 56.13 118,104 -0.53(-0.93%)
Nov 30, 2007 57.33 57.39 56.30 56.66 168,211 +0.30(+0.53%)
Nov 29, 2007 56.75 56.75 56.03 56.36 130,450 -0.18(-0.32%)
Nov 28, 2007 55.45 56.58 55.05 56.54 142,163 +1.87(+3.43%)
Nov 27, 2007 54.70 54.83 54.07 54.66 124,777 +0.57(+1.05%)
Nov 26, 2007 55.79 55.79 54.09 54.09 76,559 -1.65(-2.97%)
Nov 23, 2007 55.05 55.74 54.82 55.74 50,744 +1.36(+2.50%)
Nov 21, 2007 54.34 55.04 54.04 54.38 136,641 -0.83(-1.51%)
Nov 20, 2007 56.44 56.44 54.18 55.22 183,518 +0.07(+0.12%)
Nov 19, 2007 56.17 56.17 54.94 55.15 135,168 -1.12(-2.00%)
Nov 16, 2007 57.00 57.00 55.81 56.27 201,813 -0.33(-0.58%)
Nov 15, 2007 57.57 57.57 56.19 56.60 129,687 -0.86(-1.50%)
Nov 14, 2007 58.17 58.25 57.22 57.46 170,873 -0.28(-0.48%)
Nov 13, 2007 57.18 57.79 56.89 57.74 88,934 +1.52(+2.71%)
Nov 12, 2007 56.84 57.53 56.22 56.22 151,203 -0.73(-1.27%)
Nov 09, 2007 56.83 57.60 56.52 56.94 131,594 -0.72(-1.24%)
Nov 08, 2007 57.85 57.91 56.38 57.66 298,423 +0.24(+0.41%)
Nov 07, 2007 58.74 58.74 57.34 57.42 176,220 -1.68(-2.84%)
Nov 06, 2007 58.91 59.10 57.94 59.10 220,447 +0.87(+1.50%)
Nov 05, 2007 59.00 59.00 57.81 58.23 210,445 -0.65(-1.11%)
Nov 02, 2007 59.27 59.27 58.08 58.88 232,710 +0.17(+0.29%)
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.