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, 2019	144.96	146.67	144.96	146.43	491,722	+1.86(+1.29%)
Jun 27, 2019	142.88	144.65	142.88	144.57	332,631	+2.15(+1.51%)
Jun 26, 2019	143.25	143.66	142.40	142.41	330,003	-0.39(-0.27%)
Jun 25, 2019	143.98	144.04	142.65	142.80	342,767	-0.96(-0.67%)
Jun 24, 2019	145.50	145.72	143.70	143.76	544,585	-1.34(-0.92%)
Jun 21, 2019	146.02	146.02	144.85	145.10	638,825	-1.02(-0.69%)
Jun 20, 2019	146.75	146.88	145.35	146.12	490,987	+0.74(+0.51%)
Jun 19, 2019	144.92	145.50	144.36	145.38	384,999	+0.59(+0.41%)
Jun 18, 2019	144.13	145.78	144.05	144.80	410,455	+1.60(+1.12%)
Jun 17, 2019	143.09	143.81	142.96	143.19	364,297	+0.57(+0.40%)
Jun 14, 2019	143.61	143.61	142.51	142.63	552,532	-1.21(-0.84%)
Jun 13, 2019	143.25	143.84	142.84	143.84	426,314	+1.17(+0.82%)
Jun 12, 2019	142.60	142.87	142.09	142.66	396,559	+0.03(+0.02%)
Jun 11, 2019	144.00	144.22	142.09	142.64	582,828	-0.35(-0.25%)
Jun 10, 2019	142.80	144.09	142.77	142.99	510,629	+0.90(+0.63%)
Jun 07, 2019	141.76	142.63	141.54	142.09	389,820	+0.88(+0.62%)
Jun 06, 2019	141.17	141.61	139.99	141.22	350,478	+0.16(+0.11%)
Jun 05, 2019	141.15	141.38	139.55	141.06	630,921	+0.49(+0.35%)
Jun 04, 2019	138.42	140.68	138.36	140.58	673,210	+3.40(+2.48%)

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.