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 30, 2009 32.15 32.30 30.98 31.26 0 -0.63(-1.97%)
Jan 29, 2009 32.85 32.85 31.86 31.89 404,018 -1.35(-4.07%)
Jan 28, 2009 32.52 33.39 32.51 33.24 478,692 +1.23(+3.84%)
Jan 27, 2009 31.78 32.19 31.50 32.01 374,848 +0.39(+1.24%)
Jan 26, 2009 31.34 32.32 31.15 31.62 732,018 +0.31(+0.99%)
Jan 23, 2009 30.35 31.76 30.21 31.31 920,790 +0.18(+0.58%)
Jan 22, 2009 31.28 31.87 30.55 31.13 712,468 -0.86(-2.70%)
Jan 21, 2009 31.03 32.08 30.36 32.00 702,498 +1.46(+4.78%)
Jan 20, 2009 32.38 32.49 30.52 30.54 1,182,790 -2.15(-6.58%)
Jan 16, 2009 32.99 33.26 31.69 32.69 954,567 +0.37(+1.13%)
Jan 15, 2009 31.86 32.69 30.80 32.32 630,913 +0.46(+1.46%)
Jan 14, 2009 32.61 32.76 31.73 31.86 604,395 -1.38(-4.14%)
Jan 13, 2009 32.83 33.41 32.63 33.23 601,068 +0.35(+1.07%)
Jan 12, 2009 33.83 33.86 32.68 32.88 618,967 -0.95(-2.79%)
Jan 09, 2009 35.22 35.23 33.81 33.83 398,801 -1.29(-3.67%)
Jan 08, 2009 34.72 35.16 34.48 35.12 439,923 +0.28(+0.80%)
Jan 07, 2009 35.43 35.47 34.50 34.84 406,706 -1.21(-3.37%)
Jan 06, 2009 35.70 36.40 35.45 36.05 577,782 +0.73(+2.08%)
Jan 05, 2009 35.39 35.57 34.63 35.32 428,236 -0.06(-0.16%)
Jan 02, 2009 34.82 35.56 34.38 35.38 0 +0.77(+2.24%)
Jan 01, 2009 33.64 35.01 33.59 34.60 0 +0.00(+0.00%)
Dec 31, 2008 33.64 35.01 33.59 34.60 454,431 +0.99(+2.95%)
Dec 30, 2008 32.89 33.68 32.70 33.61 658,976 +1.02(+3.13%)
Dec 29, 2008 33.01 33.14 32.06 32.59 751,660 -0.60(-1.82%)
Dec 26, 2008 32.99 33.19 32.52 33.19 558,010 +0.54(+1.65%)
Dec 24, 2008 32.54 32.74 32.17 32.66 392,505 -0.52(-1.57%)
Dec 23, 2008 33.84 34.06 32.96 33.18 599,315 -0.44(-1.31%)
Dec 22, 2008 34.50 34.50 32.70 33.62 667,483 -0.84(-2.44%)
Dec 19, 2008 34.61 35.19 34.11 34.46 669,231 +0.35(+1.03%)
Dec 18, 2008 34.71 35.03 33.56 34.11 544,328 -0.52(-1.51%)
Dec 17, 2008 34.22 35.07 33.76 34.63 560,742 +0.40(+1.17%)
Dec 16, 2008 32.86 34.32 32.71 34.23 723,594 +1.99(+6.19%)
Dec 15, 2008 33.47 33.61 31.69 32.23 464,715 -1.04(-3.13%)
Dec 12, 2008 31.40 33.32 31.16 33.27 618,624 +1.00(+3.11%)
Dec 11, 2008 33.55 33.93 31.86 32.27 513,907 -1.56(-4.62%)
Dec 10, 2008 33.53 34.22 33.20 33.84 588,101 +0.76(+2.29%)
Dec 09, 2008 33.71 34.81 32.80 33.08 773,602 -0.94(-2.77%)
Dec 08, 2008 33.41 34.24 33.27 34.02 484,562 +1.43(+4.37%)
Dec 05, 2008 30.85 32.66 29.98 32.60 577,739 +1.31(+4.19%)
Dec 04, 2008 31.81 32.85 30.63 31.29 491,357 -1.03(-3.20%)
Dec 03, 2008 31.17 32.43 30.59 32.32 510,846 +0.89(+2.85%)
Dec 02, 2008 30.44 31.43 29.93 31.42 562,215 +1.69(+5.70%)
Dec 01, 2008 33.07 33.23 29.66 29.73 398,353 -3.91(-11.63%)
Nov 28, 2008 32.86 33.64 32.76 33.64 134,614 +0.37(+1.10%)
Nov 26, 2008 30.90 33.27 30.50 33.27 934,319 +1.84(+5.84%)
Nov 25, 2008 31.41 31.44 30.27 31.44 11,399,916 +0.59(+1.92%)
Nov 24, 2008 29.15 31.15 28.86 30.85 572,134 +2.05(+7.13%)
Nov 21, 2008 27.84 28.84 26.46 28.79 665,674 +1.54(+5.65%)
Nov 20, 2008 29.14 29.73 27.21 27.25 575,375 -2.19(-7.44%)
Nov 19, 2008 31.91 32.02 29.34 29.45 583,218 -2.44(-7.66%)
Nov 18, 2008 32.03 32.48 30.67 31.89 267,412 -0.15(-0.47%)
Nov 17, 2008 32.18 32.98 31.92 32.04 351,584 -0.47(-1.45%)
Nov 14, 2008 34.02 34.45 32.34 32.51 342,934 -2.28(-6.56%)
Nov 13, 2008 32.36 34.79 30.66 34.79 452,289 +2.61(+8.10%)
Nov 12, 2008 33.57 33.79 32.11 32.18 271,185 -2.09(-6.11%)
Nov 11, 2008 34.72 35.13 33.86 34.28 485,814 -0.74(-2.11%)
Nov 10, 2008 36.63 36.65 34.68 35.02 297,311 -0.76(-2.13%)
Nov 07, 2008 35.45 36.02 34.88 35.78 364,207 +0.65(+1.86%)
Nov 06, 2008 36.45 36.66 35.07 35.12 437,455 -1.56(-4.24%)
Nov 05, 2008 38.38 38.49 36.52 36.68 291,976 -1.90(-4.92%)
Nov 04, 2008 38.78 38.99 37.89 38.58 519,261 +0.59(+1.55%)
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.