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 (%)
Feb 28, 2017	121.96	121.96	120.83	120.83	978,664	-1.52(-1.25%)
Feb 27, 2017	121.25	122.36	121.06	122.35	840,371	+1.01(+0.83%)
Feb 24, 2017	120.49	121.34	120.30	121.34	1,320,020	+0.04(+0.03%)
Feb 23, 2017	122.27	122.27	120.64	121.31	713,130	-0.61(-0.50%)
Feb 22, 2017	122.37	122.44	121.74	121.92	710,205	-0.59(-0.49%)
Feb 21, 2017	121.76	122.58	121.67	122.52	796,450	+1.01(+0.83%)
Feb 17, 2017		121.51	121.51	121.51	0	+0.11(+0.09%)
Feb 16, 2017	121.63	121.89	120.80	121.40	684,968	-0.31(-0.25%)
Feb 15, 2017	120.81	121.86	120.77	121.70	985,705	+0.58(+0.48%)
Feb 14, 2017	120.59	121.20	120.22	121.13	646,153	+0.37(+0.31%)
Feb 13, 2017	121.02	121.32	120.61	120.76	904,513	+0.32(+0.26%)
Feb 10, 2017	120.24	120.68	119.89	120.44	807,592	+0.79(+0.66%)
Feb 09, 2017		119.86	118.58	119.65	712,997	+1.34(+1.14%)
Feb 08, 2017	117.92	118.41	117.34	118.31	593,405	+0.02(+0.02%)
Feb 07, 2017	118.93	119.16	117.99	118.29	830,915	-0.43(-0.36%)
Feb 06, 2017	119.22	119.37	118.45	118.72	631,237	-0.69(-0.58%)
Feb 03, 2017	118.74	119.49	118.52	119.41	652,314	+1.55(+1.32%)
Feb 02, 2017	117.85	118.35	117.39	117.86	614,636	+0.00(+0.00%)

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.