Indicators

Smallcap ETF Vanguard (NY: VB )

225.04 -0.82 (-0.36%)

Streaming Delayed Price Updated: 1:54 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	65.24	65.58	64.29	64.29	662,315	-0.82(-1.26%)
Feb 28, 2012	65.29	65.60	64.76	65.11	631,106	-0.14(-0.22%)
Feb 27, 2012	64.70	65.52	64.27	65.25	384,227	-0.03(-0.04%)
Feb 24, 2012	65.43	65.58	65.18	65.28	270,428	-0.09(-0.14%)
Feb 23, 2012	64.67	65.41	64.33	65.37	393,246	+0.79(+1.23%)
Feb 22, 2012	64.87	65.12	64.50	64.57	750,754	-0.47(-0.72%)
Feb 21, 2012	65.52	65.58	64.71	65.04	413,704	-0.32(-0.49%)
Feb 17, 2012	65.73	65.74	65.25	65.36	327,180	-0.04(-0.06%)
Feb 16, 2012	64.26	65.44	64.26	65.40	431,343	+1.15(+1.79%)
Feb 15, 2012	65.02	65.03	64.05	64.25	472,885	-0.40(-0.62%)
Feb 14, 2012	64.60	64.72	64.20	64.65	382,442	-0.25(-0.39%)
Feb 13, 2012	64.79	64.97	64.41	64.90	307,329	+0.80(+1.25%)
Feb 10, 2012	64.24	64.39	63.91	64.10	321,687	-0.79(-1.21%)
Feb 09, 2012	65.21	65.22	64.41	64.88	456,518	-0.16(-0.24%)
Feb 08, 2012	65.03	65.38	64.48	65.04	451,164	+0.11(+0.17%)
Feb 07, 2012	64.87	65.18	64.55	64.93	599,947	-0.02(-0.03%)
Feb 06, 2012	64.87	65.10	64.71	64.95	732,325	-0.18(-0.28%)
Feb 03, 2012	64.78	65.28	64.65	65.13	651,618	+1.31(+2.06%)
Feb 02, 2012	63.75	64.11	63.58	63.82	430,144	+0.27(+0.42%)

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.