Indicators

Smallcap ETF Vanguard (NY: VB )

217.92 -1.88 (-0.86%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	43.67	43.89	43.05	43.78	476,651	+0.00(+0.00%)
Nov 27, 2009	43.35	44.32	43.02	43.78	226,553	-1.03(-2.29%)
Nov 25, 2009	44.97	45.01	44.66	44.80	376,460	+0.14(+0.31%)
Nov 24, 2009	44.89	44.97	44.22	44.66	551,668	-0.26(-0.58%)
Nov 23, 2009	44.93	45.46	44.64	44.93	505,255	+0.68(+1.53%)
Nov 20, 2009	44.11	44.44	43.94	44.25	465,704	-0.15(-0.35%)
Nov 19, 2009	45.00	45.12	44.10	44.40	952,516	-1.10(-2.42%)
Nov 18, 2009	45.63	45.69	45.15	45.50	4,144,023	-0.13(-0.29%)
Nov 17, 2009	45.50	45.73	45.23	45.63	4,739,862	-0.02(-0.04%)
Nov 16, 2009	44.93	45.89	44.88	45.65	2,674,035	+1.05(+2.36%)
Nov 13, 2009	44.23	44.76	43.84	44.60	2,526,737	+0.46(+1.05%)
Nov 12, 2009	44.94	45.25	44.07	44.13	3,747,400	-0.82(-1.83%)
Nov 11, 2009	45.05	45.36	44.63	44.96	3,867,192	+0.35(+0.79%)
Nov 10, 2009	44.71	45.02	44.26	44.61	496,153	-0.18(-0.40%)
Nov 09, 2009	44.24	44.83	44.21	44.79	376,954	+0.93(+2.12%)
Nov 06, 2009	43.40	44.20	43.25	43.86	343,400	+0.02(+0.06%)
Nov 05, 2009	43.12	43.87	42.92	43.83	757,586	+1.26(+2.97%)
Nov 04, 2009	43.41	43.60	42.57	42.57	857,105	-0.53(-1.23%)
Nov 03, 2009	42.08	43.11	41.98	43.10	1,111,231	+0.70(+1.65%)

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.