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 (%)
Apr 28, 2017	123.16	123.19	121.61	121.63	1,107,730	-1.22(-0.99%)
Apr 27, 2017	123.09	123.32	122.46	122.85	743,514	+0.06(+0.05%)
Apr 26, 2017	122.42	123.39	122.34	122.79	1,110,792	+0.23(+0.19%)
Apr 25, 2017	122.43	122.97	122.05	122.55	1,540,487	+0.91(+0.75%)
Apr 24, 2017	122.02	122.12	121.22	121.64	797,847	+1.21(+1.01%)
Apr 21, 2017	120.49	120.67	120.05	120.43	963,011	-0.26(-0.22%)
Apr 20, 2017	119.90	120.79	119.44	120.69	760,307	+1.23(+1.03%)
Apr 19, 2017	119.48	120.28	119.30	119.46	896,879	+0.25(+0.21%)
Apr 18, 2017	118.76	119.31	118.38	119.20	743,847	-0.01(-0.01%)
Apr 17, 2017	118.12	119.22	117.83	119.21	607,349	+1.40(+1.19%)
Apr 13, 2017	118.84	119.17	117.81	117.81	1,492,060	-1.19(-1.00%)
Apr 12, 2017	120.25	120.25	118.89	119.00	850,939	-1.43(-1.19%)
Apr 11, 2017	119.39	120.43	118.99	120.43	461,245	+0.68(+0.57%)
Apr 10, 2017	119.40	120.36	119.20	119.75	651,475	+0.37(+0.31%)
Apr 07, 2017	119.15	119.76	118.89	119.38	397,711	-0.09(-0.08%)
Apr 06, 2017	118.58	119.58	118.19	119.47	1,407,654	+1.04(+0.88%)
Apr 05, 2017	120.25	120.68	118.31	118.43	1,045,978	-1.12(-0.94%)
Apr 04, 2017	119.40	119.87	119.20	119.55	930,351	-0.06(-0.05%)

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.