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 29, 2022	194.01	196.34	189.10	189.28	1,020,738	-5.68(-2.91%)
Apr 28, 2022	193.09	195.78	189.37	194.95	1,198,603	+3.73(+1.95%)
Apr 27, 2022	192.05	193.69	190.17	191.23	1,792,630	-0.23(-0.12%)
Apr 26, 2022	196.18	196.32	191.36	191.46	914,166	-5.97(-3.02%)
Apr 25, 2022	194.53	197.60	192.46	197.43	1,020,519	+1.27(+0.65%)
Apr 22, 2022	200.72	200.83	196.02	196.16	790,510	-5.26(-2.61%)
Apr 21, 2022	207.65	208.02	200.80	201.41	595,894	-4.39(-2.13%)
Apr 20, 2022	205.96	207.12	205.03	205.80	544,130	+0.93(+0.45%)
Apr 19, 2022	200.62	205.25	200.62	204.87	592,091	+4.41(+2.20%)
Apr 18, 2022	201.04	201.62	199.49	200.46	535,643	-1.12(-0.56%)
Apr 14, 2022	203.41	204.61	201.48	201.58	363,775	-1.67(-0.82%)
Apr 13, 2022	200.05	203.47	200.05	203.25	412,001	+3.63(+1.82%)
Apr 12, 2022	201.29	203.69	198.96	199.62	794,056	+0.16(+0.08%)
Apr 11, 2022	199.54	201.84	199.10	199.46	1,144,460	-0.96(-0.48%)
Apr 08, 2022	201.09	202.54	199.71	200.42	413,781	-0.76(-0.38%)
Apr 07, 2022	201.53	202.39	198.30	201.17	732,312	-0.42(-0.21%)
Apr 06, 2022	202.43	202.84	200.12	201.59	1,236,068	-2.62(-1.28%)
Apr 05, 2022	208.27	209.38	203.74	204.21	1,109,232	-4.10(-1.97%)
Apr 04, 2022	208.41	208.72	206.99	208.31	1,446,704	+0.33(+0.16%)

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.