Indicators

Smallcap ETF Vanguard (NY: VB )

227.06 +1.90 (+0.84%)

Streaming Delayed Price Updated: 3:57 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	66.78	67.20	66.70	67.02	194,119	+0.33(+0.49%)
Apr 28, 2011	66.45	66.85	66.45	66.69	227,137	+0.09(+0.14%)
Apr 27, 2011	66.21	66.64	65.93	66.60	284,984	+0.45(+0.68%)
Apr 26, 2011	65.70	66.44	65.59	66.15	335,053	+0.63(+0.96%)
Apr 25, 2011	65.61	65.70	65.14	65.52	384,765	-0.08(-0.13%)
Apr 21, 2011	65.51	65.61	65.08	65.60	199,445	+0.54(+0.82%)
Apr 20, 2011	64.90	65.08	64.64	65.07	336,428	+1.27(+1.98%)
Apr 19, 2011	63.87	64.11	63.44	63.80	149,758	+0.11(+0.17%)
Apr 18, 2011	63.69	63.74	63.15	63.69	407,235	-0.94(-1.45%)
Apr 15, 2011	64.09	64.63	63.82	64.63	304,743	+0.59(+0.93%)
Apr 14, 2011	63.38	64.09	63.25	64.04	309,336	+0.19(+0.30%)
Apr 13, 2011	64.09	64.18	63.40	63.85	267,777	+0.13(+0.21%)
Apr 12, 2011	64.10	64.33	63.60	63.72	305,469	-0.77(-1.20%)
Apr 11, 2011	65.01	65.24	64.25	64.49	194,264	-0.59(-0.91%)
Apr 08, 2011	65.98	66.04	64.77	65.09	356,673	-0.55(-0.84%)
Apr 07, 2011	66.01	66.31	65.47	65.64	166,546	-0.32(-0.49%)
Apr 06, 2011	66.30	66.46	65.68	65.96	265,882	+0.07(+0.10%)
Apr 05, 2011	65.49	66.31	65.44	65.89	235,712	+0.33(+0.50%)
Apr 04, 2011	65.68	65.74	65.43	65.56	394,007	+0.16(+0.25%)

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.