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

Smallcap ETF Vanguard (NY: VB )

221.77 +3.03 (+1.39%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 03, 2024 220.04 220.79 218.13 218.74 610,830 +1.95(+0.90%)
May 02, 2024 216.32 217.11 213.51 216.79 676,554 +2.97(+1.39%)
May 01, 2024 213.38 217.72 212.90 213.82 668,848 +0.03(+0.01%)
Apr 30, 2024 216.65 216.82 213.66 213.79 437,932 -4.16(-1.91%)
Apr 29, 2024 217.23 218.36 216.88 217.95 513,901 +1.39(+0.64%)
Apr 26, 2024 215.76 217.14 215.06 216.56 395,295 +1.16(+0.54%)
Apr 25, 2024 214.31 215.79 212.66 215.40 369,568 -1.08(-0.50%)
Apr 24, 2024 216.51 217.47 215.00 216.48 406,405 -0.22(-0.10%)
Apr 23, 2024 213.74 217.38 213.74 216.70 480,460 +3.16(+1.48%)
Apr 22, 2024 212.22 214.67 211.16 213.54 434,160 +2.17(+1.03%)
Apr 19, 2024 210.36 212.50 209.97 211.37 758,873 +0.61(+0.29%)
Apr 18, 2024 211.75 213.43 210.19 210.76 903,684 -0.45(-0.21%)
Apr 17, 2024 213.90 214.10 210.90 211.21 751,283 -1.46(-0.69%)
Apr 16, 2024 212.88 213.99 211.24 212.67 881,711 -1.06(-0.50%)
Apr 15, 2024 218.18 219.00 213.05 213.73 934,910 -3.22(-1.48%)
Apr 12, 2024 219.72 220.05 216.03 216.95 527,694 -3.83(-1.73%)
Apr 11, 2024 221.10 221.41 218.88 220.78 488,781 +0.40(+0.18%)
Apr 10, 2024 220.83 222.24 219.37 220.38 502,404 -4.91(-2.18%)
Apr 09, 2024 225.39 225.85 223.30 225.29 555,908 +0.71(+0.32%)
Apr 08, 2024 224.71 225.23 223.68 224.58 365,813 +1.03(+0.46%)
Apr 05, 2024 221.81 224.20 221.46 223.55 522,646 +1.76(+0.79%)
Apr 04, 2024 226.17 226.65 221.40 221.79 588,485 -2.36(-1.05%)
Apr 03, 2024 222.70 224.67 222.51 224.15 552,980 +0.94(+0.42%)
Apr 02, 2024 224.54 224.54 222.28 223.21 634,292 -3.42(-1.51%)
Apr 01, 2024 228.90 228.98 226.33 226.63 769,496 -1.96(-0.86%)
Mar 28, 2024 228.17 228.78 228.77 228.59 828,494 +0.79(+0.35%)
Mar 27, 2024 225.51 227.80 225.21 227.80 1,043,150 +3.88(+1.73%)
Mar 26, 2024 225.48 225.63 223.71 223.92 579,830 -0.19(-0.08%)
Mar 25, 2024 224.56 225.45 224.00 224.11 500,252 +0.12(+0.05%)
Mar 22, 2024 226.31 226.58 223.89 223.99 607,032 -2.97(-1.31%)
Mar 21, 2024 225.88 227.66 225.51 226.96 1,155,519 +2.50(+1.11%)
Mar 20, 2024 220.75 225.10 220.32 224.46 795,747 +3.44(+1.56%)
Mar 19, 2024 218.88 221.31 218.88 221.02 734,729 +1.31(+0.60%)
Mar 18, 2024 220.54 220.88 219.41 219.71 560,971 -0.30(-0.14%)
Mar 15, 2024 219.31 220.87 219.20 220.01 822,747 -0.16(-0.07%)
Mar 14, 2024 222.94 223.18 218.37 220.17 537,780 -3.06(-1.37%)
Mar 13, 2024 222.44 223.99 222.19 223.23 520,131 +0.79(+0.36%)
Mar 12, 2024 222.17 223.07 220.73 222.44 712,292 +0.61(+0.27%)
Mar 11, 2024 222.31 223.00 220.91 221.83 609,147 -1.05(-0.47%)
Mar 08, 2024 224.85 226.39 222.32 222.88 1,009,747 -0.52(-0.23%)
Mar 07, 2024 222.68 223.91 222.59 223.40 588,197 +1.88(+0.85%)
Mar 06, 2024 222.15 222.40 220.66 221.52 683,687 +1.49(+0.68%)
Mar 05, 2024 220.49 221.79 219.31 220.03 736,381 -1.66(-0.75%)
Mar 04, 2024 222.29 222.94 221.50 221.69 656,642 +0.40(+0.18%)
Mar 01, 2024 220.12 221.43 218.59 221.29 717,478 +1.73(+0.79%)
Feb 29, 2024 220.00 220.90 218.27 219.56 623,281 +1.44(+0.66%)
Feb 28, 2024 217.61 218.99 217.19 218.12 473,706 -0.65(-0.30%)
Feb 27, 2024 218.51 218.91 217.84 218.77 626,288 +1.82(+0.84%)
Feb 26, 2024 216.53 217.87 215.96 216.95 592,667 +0.24(+0.11%)
Feb 23, 2024 216.29 217.49 215.62 216.71 704,927 +0.70(+0.32%)
Feb 22, 2024 215.31 216.41 214.49 216.01 987,115 +2.26(+1.06%)
Feb 21, 2024 213.41 213.96 212.26 213.75 659,597 -0.65(-0.30%)
Feb 20, 2024 214.09 214.64 213.49 214.40 665,595 -1.79(-0.83%)
Feb 16, 2024 216.50 218.27 215.87 216.19 1,001,317 -2.01(-0.92%)
Feb 15, 2024 215.58 218.36 215.58 218.20 590,881 +4.03(+1.88%)
Feb 14, 2024 212.85 214.62 211.51 214.17 5,489,533 +3.99(+1.90%)
Feb 13, 2024 210.79 212.38 208.65 210.18 4,469,337 -6.34(-2.93%)
Feb 12, 2024 214.63 217.36 214.33 216.52 680,091 +2.39(+1.12%)
Feb 09, 2024 212.93 214.26 212.10 214.13 850,459 +1.98(+0.93%)
Feb 08, 2024 209.86 212.26 209.41 212.15 1,984,205 +2.51(+1.20%)
Feb 07, 2024 209.94 210.57 208.11 209.64 490,328 +0.58(+0.28%)
Feb 06, 2024 207.82 209.15 207.15 209.06 613,316 +1.39(+0.67%)
Feb 05, 2024 208.62 208.62 205.93 207.67 551,168 -2.52(-1.20%)
Feb 02, 2024 208.83 211.21 207.53 210.19 640,640 -0.22(-0.10%)
Feb 01, 2024 208.86 210.46 206.36 210.41 578,305 +2.83(+1.36%)
Jan 31, 2024 211.40 212.57 207.45 207.58 765,959 -4.45(-2.10%)
Jan 30, 2024 212.25 212.83 211.46 212.03 693,668 -1.02(-0.48%)
Jan 29, 2024 210.40 213.05 209.66 213.05 664,289 +2.81(+1.34%)
Jan 26, 2024 210.65 211.80 209.82 210.24 634,217 +0.41(+0.20%)
Jan 25, 2024 210.21 211.20 208.49 209.83 923,267 +1.54(+0.74%)
Jan 24, 2024 212.00 212.42 208.12 208.29 1,044,116 -1.63(-0.78%)
Jan 23, 2024 211.95 212.46 209.07 209.92 813,133 -0.74(-0.35%)
Jan 22, 2024 208.99 211.34 208.99 210.66 812,529 +2.95(+1.42%)
Jan 19, 2024 206.48 207.92 204.44 207.71 842,686 +2.06(+1.00%)
Jan 18, 2024 205.40 205.71 203.33 205.65 621,337 +1.65(+0.81%)
Jan 17, 2024 203.25 204.70 202.66 204.00 944,978 -1.65(-0.80%)
Jan 16, 2024 205.86 206.55 204.63 205.65 1,369,922 -1.74(-0.84%)
Jan 12, 2024 209.68 210.60 206.99 207.39 572,726 -0.60(-0.29%)
Jan 11, 2024 208.50 208.80 205.87 207.99 853,799 -1.08(-0.52%)
Jan 10, 2024 208.85 209.38 207.28 209.07 523,494 +0.47(+0.23%)
Jan 09, 2024 208.06 209.47 207.45 208.60 729,219 -1.54(-0.73%)
Jan 08, 2024 206.78 210.14 205.94 210.14 764,652 +3.27(+1.58%)
Jan 05, 2024 205.53 208.36 204.72 206.87 554,665 +0.45(+0.22%)
Jan 04, 2024 206.69 207.71 206.22 206.42 558,811 -0.23(-0.11%)
Jan 03, 2024 209.98 210.03 206.44 206.65 945,749 -5.26(-2.48%)
Jan 02, 2024 211.82 213.55 210.91 211.91 979,552 -1.42(-0.67%)
Dec 29, 2023 215.17 215.87 213.21 213.33 780,331 -2.39(-1.11%)
Dec 28, 2023 215.08 216.47 215.00 215.72 969,774 -0.18(-0.08%)
Dec 27, 2023 216.15 216.57 215.04 215.90 945,524 +0.43(+0.20%)
Dec 26, 2023 214.12 216.09 213.77 215.47 768,719 +1.66(+0.78%)
Dec 22, 2023 213.17 214.90 212.46 213.81 764,354 +1.42(+0.67%)
Dec 21, 2023 211.49 212.45 210.20 212.39 882,013 +3.20(+1.53%)
Dec 20, 2023 212.62 214.20 208.98 209.19 1,622,141 -3.93(-1.84%)
Dec 19, 2023 211.08 213.26 210.67 213.12 1,044,452 +3.24(+1.55%)
Dec 18, 2023 210.52 210.86 209.22 209.88 796,333 +0.22(+0.10%)
Dec 15, 2023 211.93 211.93 208.78 209.66 1,027,131 -1.74(-0.82%)
Dec 14, 2023 209.39 212.40 209.11 211.40 1,608,639 +5.12(+2.48%)
Dec 13, 2023 200.43 206.28 199.42 206.28 874,597 +5.85(+2.92%)
Dec 12, 2023 200.37 201.18 199.09 200.43 758,709 -0.15(-0.07%)
Dec 11, 2023 199.56 200.74 199.07 200.58 680,763 +1.00(+0.50%)
Dec 08, 2023 198.28 200.38 198.01 199.57 847,008 +1.12(+0.57%)
Dec 07, 2023 197.61 198.50 196.75 198.45 883,129 +1.11(+0.56%)
Dec 06, 2023 198.80 200.72 197.07 197.33 695,967 -0.29(-0.15%)
Dec 05, 2023 199.26 199.45 197.14 197.62 598,604 -2.66(-1.33%)
Dec 04, 2023 197.58 200.37 197.58 200.28 1,269,501 +1.54(+0.78%)
Dec 01, 2023 193.29 198.88 192.63 198.74 1,205,713 +5.30(+2.74%)
Nov 30, 2023 193.10 193.77 192.06 193.43 1,055,535 +1.09(+0.57%)
Nov 29, 2023 192.79 194.64 192.07 192.34 740,492 +1.22(+0.64%)
Nov 28, 2023 191.82 192.51 190.52 191.12 602,125 -0.79(-0.41%)
Nov 27, 2023 191.47 192.40 190.51 191.90 588,493 -0.44(-0.23%)
Nov 24, 2023 191.12 192.58 190.68 192.34 416,815 +0.97(+0.51%)
Nov 22, 2023 191.23 192.05 190.56 191.37 717,811 +1.19(+0.63%)
Nov 21, 2023 190.85 191.15 190.02 190.17 528,914 -1.62(-0.85%)
Nov 20, 2023 190.83 192.05 190.01 191.79 628,759 +0.97(+0.51%)
Nov 17, 2023 190.31 191.07 189.85 190.82 492,038 +1.89(+1.00%)
Nov 16, 2023 190.44 191.20 188.09 188.93 840,369 -2.38(-1.24%)
Nov 15, 2023 190.73 193.71 190.47 191.31 1,107,363 +0.90(+0.47%)
Nov 14, 2023 186.53 190.69 186.34 190.41 948,864 +8.16(+4.48%)
Nov 13, 2023 181.77 182.84 181.03 182.25 563,253 -0.23(-0.13%)
Nov 10, 2023 181.09 182.63 179.99 182.48 788,087 +2.07(+1.15%)
Nov 09, 2023 183.96 183.96 180.13 180.41 707,838 -2.52(-1.38%)
Nov 08, 2023 184.05 184.60 182.31 182.93 676,837 -1.14(-0.62%)
Nov 07, 2023 183.86 184.75 182.89 184.07 702,214 -0.27(-0.15%)
Nov 06, 2023 186.66 186.84 183.50 184.34 592,687 -2.07(-1.11%)
Nov 03, 2023 184.59 187.40 184.59 186.41 930,606 +4.26(+2.34%)
Nov 02, 2023 180.30 182.27 180.00 182.15 762,769 +4.11(+2.31%)
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.