Skip to main content

Smallcap ETF Vanguard (NY: VB )

237.72 +3.94 (+1.69%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 181.20 182.17 178.75 180.03 491,953 -2.04(-1.12%)
May 30, 2023 183.03 183.62 181.25 182.07 517,547 -0.12(-0.06%)
May 26, 2023 180.58 182.47 180.41 182.19 453,106 +1.86(+1.03%)
May 25, 2023 181.12 181.58 178.82 180.32 545,749 -0.65(-0.36%)
May 24, 2023 182.03 182.23 180.16 180.97 434,317 -2.09(-1.14%)
May 23, 2023 183.96 185.86 182.99 183.06 563,256 -1.53(-0.83%)
May 22, 2023 183.39 185.29 182.81 184.59 479,381 +1.60(+0.87%)
May 19, 2023 185.39 185.53 182.29 182.99 1,207,834 -1.47(-0.80%)
May 18, 2023 182.26 184.67 181.83 184.46 786,761 +1.70(+0.93%)
May 17, 2023 180.29 183.07 179.56 182.76 621,705 +3.35(+1.87%)
May 16, 2023 181.15 181.24 179.41 179.41 789,761 -2.82(-1.55%)
May 15, 2023 180.49 182.84 180.30 182.24 829,010 +2.08(+1.15%)
May 12, 2023 181.04 181.55 178.88 180.16 941,767 -0.17(-0.09%)
May 11, 2023 180.59 181.14 179.37 180.32 534,764 -1.10(-0.61%)
May 10, 2023 183.24 183.24 179.65 181.42 356,424 +0.40(+0.22%)
May 09, 2023 180.44 181.72 179.82 181.02 415,831 -0.47(-0.26%)
May 08, 2023 182.63 182.85 180.75 181.49 395,687 -0.28(-0.16%)
May 05, 2023 180.23 182.25 180.16 181.78 575,802 +4.06(+2.28%)
May 04, 2023 179.41 179.77 176.65 177.72 601,388 -2.62(-1.45%)
May 03, 2023 180.75 183.63 180.22 180.33 925,940 -0.07(-0.04%)
May 02, 2023 182.78 182.78 178.36 180.40 695,045 -3.32(-1.81%)
May 01, 2023 183.35 185.27 183.28 183.73 544,514 +0.08(+0.04%)
Apr 28, 2023 181.41 183.99 181.38 183.65 422,030 +1.78(+0.98%)
Apr 27, 2023 179.82 182.03 178.98 181.86 512,171 +2.67(+1.49%)
Apr 26, 2023 180.56 181.17 178.82 179.20 528,556 -1.56(-0.86%)
Apr 25, 2023 183.51 183.62 180.68 180.75 440,842 -4.03(-2.18%)
Apr 24, 2023 184.84 185.71 183.85 184.78 425,863 -0.28(-0.15%)
Apr 21, 2023 185.07 185.31 183.58 185.07 456,511 +0.12(+0.06%)
Apr 20, 2023 184.58 185.91 184.23 184.95 571,584 -0.95(-0.51%)
Apr 19, 2023 184.74 186.26 184.24 185.90 998,749 +0.32(+0.17%)
Apr 18, 2023 186.58 186.78 184.70 185.58 403,272 -0.23(-0.12%)
Apr 17, 2023 184.52 185.82 184.15 185.81 498,777 +1.64(+0.89%)
Apr 14, 2023 185.35 186.46 182.96 184.17 380,287 -1.20(-0.65%)
Apr 13, 2023 184.16 185.73 183.49 185.36 581,960 +1.81(+0.99%)
Apr 12, 2023 186.36 186.57 183.34 183.55 428,188 -1.23(-0.67%)
Apr 11, 2023 184.04 185.63 183.65 184.78 916,911 +1.57(+0.86%)
Apr 10, 2023 180.46 183.26 180.21 183.22 418,141 +2.03(+1.12%)
Apr 06, 2023 180.91 181.69 179.97 181.19 562,304 +0.06(+0.03%)
Apr 05, 2023 181.79 182.17 179.94 181.13 515,051 -1.55(-0.85%)
Apr 04, 2023 186.38 186.38 181.63 182.68 504,338 -3.09(-1.66%)
Apr 03, 2023 186.06 186.78 184.08 185.76 496,124 -0.09(-0.05%)
Mar 31, 2023 183.45 185.93 183.38 185.85 485,284 +3.63(+1.99%)
Mar 30, 2023 183.46 184.10 181.74 182.23 685,187 +0.25(+0.14%)
Mar 29, 2023 181.33 182.01 180.35 181.97 765,829 +2.40(+1.34%)
Mar 28, 2023 179.20 180.37 178.61 179.57 604,493 +0.25(+0.14%)
Mar 27, 2023 179.69 180.33 178.01 179.31 511,632 +1.91(+1.08%)
Mar 24, 2023 174.74 177.63 173.31 177.40 667,419 +1.40(+0.80%)
Mar 23, 2023 178.21 180.28 174.66 176.00 730,682 -0.73(-0.41%)
Mar 22, 2023 181.71 182.12 176.73 176.73 400,881 -4.94(-2.72%)
Mar 21, 2023 181.28 182.35 180.84 181.67 404,391 +3.35(+1.88%)
Mar 20, 2023 177.37 179.76 176.86 178.32 531,951 +2.40(+1.37%)
Mar 17, 2023 178.74 178.74 175.21 175.92 969,602 -4.19(-2.33%)
Mar 16, 2023 176.33 180.96 174.94 180.11 959,712 +2.48(+1.40%)
Mar 15, 2023 177.44 178.05 174.63 177.63 837,673 -3.48(-1.92%)
Mar 14, 2023 182.74 183.59 179.22 181.10 552,790 +3.06(+1.72%)
Mar 13, 2023 177.66 181.21 175.81 178.05 826,652 -3.38(-1.86%)
Mar 10, 2023 186.46 186.46 179.78 181.43 1,091,266 -5.57(-2.98%)
Mar 09, 2023 192.22 192.77 186.88 186.99 657,595 -5.10(-2.65%)
Mar 08, 2023 192.37 192.89 190.76 192.09 380,609 +0.01(+0.00%)
Mar 07, 2023 194.32 194.86 191.72 192.08 520,080 -2.35(-1.21%)
Mar 06, 2023 196.84 197.26 193.87 194.43 324,692 -2.49(-1.26%)
Mar 03, 2023 194.88 197.23 194.19 196.92 418,648 +2.73(+1.41%)
Mar 02, 2023 192.05 194.45 191.13 194.19 551,860 +0.98(+0.51%)
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.