Indicators

Smallcap ETF Vanguard (NY: VB )

226.73 +1.57 (+0.70%)

Streaming Delayed Price Updated: 2:08 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	47.61	47.61	47.09	47.33	244,533	-0.20(-0.41%)
Feb 25, 2010	46.82	47.55	46.69	47.52	167,863	+0.04(+0.08%)
Feb 24, 2010	47.26	47.62	47.09	47.49	164,275	+0.43(+0.90%)
Feb 23, 2010	47.58	47.65	46.94	47.06	197,059	-0.64(-1.35%)
Feb 22, 2010	47.83	47.88	47.58	47.70	195,149	+0.09(+0.19%)
Feb 19, 2010	47.30	47.79	47.28	47.61	392,091	+0.11(+0.24%)
Feb 18, 2010	47.12	47.51	47.04	47.50	404,724	+0.39(+0.83%)
Feb 17, 2010	47.01	47.16	46.77	47.11	176,398	+0.33(+0.71%)
Feb 16, 2010	46.47	46.78	46.06	46.77	217,678	+0.78(+1.70%)
Feb 12, 2010	45.21	45.99	45.99	45.99	273,581	+0.36(+0.79%)
Feb 11, 2010	44.84	45.63	44.46	45.63	236,686	+0.74(+1.65%)
Feb 10, 2010	44.73	45.07	44.28	44.89	185,527	+0.09(+0.20%)
Feb 09, 2010	44.74	45.12	44.30	44.80	311,484	+0.55(+1.25%)
Feb 08, 2010	44.50	44.92	44.18	44.25	166,957	-0.38(-0.86%)
Feb 05, 2010	44.56	44.63	43.59	44.63	567,695	+0.08(+0.18%)
Feb 04, 2010	45.76	45.76	44.46	44.55	364,239	-1.58(-3.43%)
Feb 03, 2010	46.21	46.45	45.81	46.13	4,831,931	-0.33(-0.72%)
Feb 02, 2010	45.93	46.47	45.70	46.47	185,101	+0.63(+1.37%)

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.