Indicators

Smallcap ETF Vanguard (NY: VB )

225.86 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	77.41	77.82	77.36	77.59	540,253	+0.14(+0.19%)
Mar 27, 2013	76.80	77.50	76.56	77.44	426,693	+0.14(+0.18%)
Mar 26, 2013	77.28	77.40	76.93	77.30	267,839	+0.36(+0.46%)
Mar 25, 2013	77.26	77.59	76.52	76.95	490,031	-0.05(-0.07%)
Mar 22, 2013	77.10	77.19	76.83	77.00	565,425	+0.19(+0.24%)
Mar 21, 2013	76.80	77.31	76.56	76.81	1,073,091	-0.58(-0.75%)
Mar 20, 2013	77.24	77.46	77.04	77.39	426,894	+0.68(+0.88%)
Mar 19, 2013	77.19	77.35	76.08	76.71	313,380	-0.32(-0.42%)
Mar 18, 2013	76.59	77.30	76.46	77.03	673,502	-0.32(-0.42%)
Mar 15, 2013	77.33	77.50	77.15	77.36	639,889	-0.11(-0.14%)
Mar 14, 2013	76.94	77.47	76.90	77.47	389,989	+0.68(+0.89%)
Mar 13, 2013	76.48	76.89	76.28	76.79	324,255	+0.36(+0.47%)
Mar 12, 2013	76.51	76.67	76.22	76.43	378,012	-0.15(-0.20%)
Mar 11, 2013	76.33	76.62	76.23	76.58	578,635	+0.06(+0.08%)
Mar 08, 2013	76.42	76.53	75.91	76.52	722,768	+0.69(+0.91%)
Mar 07, 2013	75.59	75.88	75.53	75.83	301,633	+0.28(+0.37%)
Mar 06, 2013	75.61	75.73	75.34	75.55	391,999	+0.20(+0.27%)
Mar 05, 2013	74.86	75.46	74.86	75.35	578,068	+0.86(+1.15%)
Mar 04, 2013	74.17	74.51	73.76	74.49	377,724	+0.25(+0.33%)

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.