Indicators

Smallcap ETF Vanguard (NY: VB )

225.31 -0.55 (-0.24%)

Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	79.92	80.31	79.51	79.76	392,342	-0.26(-0.32%)
Jun 27, 2013	79.36	80.11	79.19	80.02	375,445	+1.20(+1.52%)
Jun 26, 2013	79.03	79.09	78.42	78.82	252,653	+0.54(+0.68%)
Jun 25, 2013	78.16	78.46	77.55	78.28	367,044	+0.86(+1.11%)
Jun 24, 2013	77.31	78.04	76.54	77.42	1,326,713	-0.89(-1.14%)
Jun 21, 2013	78.40	78.76	77.41	78.32	1,531,304	-0.03(-0.04%)
Jun 20, 2013	79.42	79.53	78.05	78.35	531,183	-2.05(-2.55%)
Jun 19, 2013	81.53	81.55	80.39	80.40	284,506	-1.12(-1.38%)
Jun 18, 2013	80.87	81.69	80.79	81.53	306,369	+0.80(+0.99%)
Jun 17, 2013	80.83	81.04	80.31	80.73	218,628	+0.46(+0.57%)
Jun 14, 2013	80.63	80.90	79.98	80.27	397,216	-0.39(-0.49%)
Jun 13, 2013	79.24	80.80	78.96	80.66	239,785	+1.43(+1.80%)
Jun 12, 2013	80.44	80.56	79.09	79.23	242,621	-0.72(-0.90%)
Jun 11, 2013	80.07	80.62	79.48	79.95	304,656	-0.93(-1.15%)
Jun 10, 2013	80.85	81.00	80.33	80.88	436,479	+0.23(+0.28%)
Jun 07, 2013	80.33	80.78	79.85	80.65	450,145	+0.81(+1.01%)
Jun 06, 2013	78.94	79.84	78.61	79.84	214,907	+0.84(+1.07%)
Jun 05, 2013	79.91	80.05	78.85	79.00	287,901	-1.11(-1.38%)
Jun 04, 2013	80.79	81.16	79.61	80.10	294,815	-0.62(-0.77%)

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.