Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.