Indicators

Smallcap ETF Vanguard (NY: VB )

225.56 +0.20 (+0.09%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	60.06	60.06	58.99	58.99	40,380	-1.04(-1.74%)
Apr 27, 2007	60.11	60.17	59.81	60.03	408,592	-0.17(-0.28%)
Apr 26, 2007	60.06	60.29	59.79	60.20	37,803	+0.24(+0.41%)
Apr 25, 2007	59.94	60.19	59.62	59.96	50,567	+0.35(+0.59%)
Apr 24, 2007	59.79	59.79	59.21	59.61	71,678	-0.08(-0.14%)
Apr 23, 2007	59.70	59.83	59.50	59.69	62,964	+0.05(+0.08%)
Apr 20, 2007	59.44	59.68	59.32	59.64	191,715	+0.61(+1.04%)
Apr 19, 2007	58.92	59.31	58.77	59.03	47,376	-0.36(-0.60%)
Apr 18, 2007	59.40	59.56	59.21	59.39	105,922	-0.22(-0.37%)
Apr 17, 2007	59.79	59.79	59.41	59.61	285,487	-0.08(-0.14%)
Apr 16, 2007	59.28	59.69	59.28	59.69	73,887	+0.74(+1.26%)
Apr 13, 2007	58.70	58.95	58.48	58.95	51,058	+0.29(+0.49%)
Apr 12, 2007	58.21	58.67	57.88	58.66	62,596	+0.42(+0.71%)
Apr 11, 2007	58.63	58.63	58.01	58.25	37,925	-0.34(-0.58%)
Apr 10, 2007	58.46	58.69	58.46	58.59	64,068	+0.20(+0.33%)
Apr 09, 2007	58.45	58.55	58.27	58.39	116,968	-0.02(-0.03%)
Apr 05, 2007	58.20	58.47	58.20	58.41	27,861	+0.21(+0.36%)
Apr 04, 2007	58.21	58.24	57.98	58.20	36,207	-0.05(-0.08%)
Apr 03, 2007	57.98	58.38	57.97	58.25	921,880	+0.53(+0.92%)

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.