Skip to main content

Smallcap ETF Vanguard (NY: VB )

233.78 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 57.71 58.47 57.12 58.28 221,600 +0.97(+1.69%)
Oct 30, 2007 57.69 57.82 57.31 57.31 123,474 -0.56(-0.96%)
Oct 29, 2007 58.00 58.14 57.53 57.86 76,180 +0.15(+0.26%)
Oct 26, 2007 57.48 57.75 56.92 57.71 165,910 +0.96(+1.70%)
Oct 25, 2007 57.15 57.35 56.32 56.75 189,301 -0.33(-0.58%)
Oct 24, 2007 57.19 57.26 56.03 57.08 369,272 -0.33(-0.57%)
Oct 23, 2007 57.42 57.50 56.73 57.41 104,684 +0.35(+0.62%)
Oct 22, 2007 55.61 57.06 55.58 57.06 320,316 +0.97(+1.73%)
Oct 19, 2007 57.78 57.83 56.09 56.09 119,000 -1.90(-3.28%)
Oct 18, 2007 57.78 58.13 57.69 57.99 37,195 -0.09(-0.16%)
Oct 17, 2007 58.52 58.52 57.43 58.08 54,962 +0.16(+0.27%)
Oct 16, 2007 58.29 58.34 57.88 57.93 141,496 -0.74(-1.27%)
Oct 15, 2007 59.15 59.15 58.14 58.67 65,188 -0.31(-0.52%)
Oct 12, 2007 58.90 59.23 58.72 58.97 84,361 +0.26(+0.44%)
Oct 11, 2007 59.59 59.81 58.41 58.72 95,353 -0.54(-0.91%)
Oct 10, 2007 59.26 59.33 58.84 59.26 83,977 -0.07(-0.12%)
Oct 09, 2007 59.10 59.36 58.71 59.33 73,368 +0.45(+0.76%)
Oct 08, 2007 59.07 59.26 58.72 58.88 57,263 -0.31(-0.52%)
Oct 05, 2007 58.71 59.41 58.51 59.18 167,572 +0.99(+1.71%)
Oct 04, 2007 58.19 58.27 57.88 58.19 58,669 +0.12(+0.20%)
Oct 03, 2007 58.20 58.36 57.83 58.07 53,812 -0.25(-0.43%)
Oct 02, 2007 58.10 58.41 57.95 58.32 65,188 +0.40(+0.69%)
Oct 01, 2007 56.88 58.03 56.88 57.93 215,760 +1.07(+1.89%)
Sep 28, 2007 57.23 57.42 56.67 56.85 204,512 -0.42(-0.74%)
Sep 27, 2007 57.14 57.28 56.96 57.28 118,872 +0.41(+0.72%)
Sep 26, 2007 56.81 57.15 56.64 56.87 104,684 +0.34(+0.61%)
Sep 25, 2007 56.23 56.55 56.02 56.52 83,722 -0.11(-0.19%)
Sep 24, 2007 57.11 57.28 56.46 56.63 101,361 -0.45(-0.79%)
Sep 21, 2007 57.15 57.39 57.03 57.09 59,947 +0.21(+0.37%)
Sep 20, 2007 57.31 57.42 56.62 56.88 50,233 -0.58(-1.01%)
Sep 19, 2007 57.35 57.90 57.24 57.46 177,669 +0.65(+1.14%)
Sep 18, 2007 55.14 56.81 54.85 56.81 190,579 +1.99(+3.64%)
Sep 17, 2007 55.21 55.27 54.73 54.81 122,323 -0.45(-0.81%)
Sep 14, 2007 54.56 55.30 54.54 55.26 182,782 +0.15(+0.27%)
Sep 13, 2007 55.07 55.48 54.69 55.11 154,406 +0.30(+0.54%)
Sep 12, 2007 54.98 55.24 54.76 54.81 153,000 -0.20(-0.36%)
Sep 11, 2007 54.58 55.04 54.45 55.01 152,617 +0.78(+1.44%)
Sep 10, 2007 55.07 55.07 53.59 54.22 143,669 -0.52(-0.94%)
Sep 07, 2007 55.06 55.06 54.48 54.74 268,677 -0.99(-1.78%)
Sep 06, 2007 55.73 55.94 55.32 55.73 181,887 +0.09(+0.17%)
Sep 05, 2007 55.88 55.88 55.31 55.64 153,128 -0.55(-0.97%)
Sep 04, 2007 55.51 56.53 55.47 56.19 116,571 +0.63(+1.13%)
Aug 31, 2007 55.55 55.80 55.13 55.56 111,586 +0.80(+1.46%)
Aug 30, 2007 54.60 55.40 54.54 54.77 75,925 -0.34(-0.61%)
Aug 29, 2007 54.19 55.11 54.08 55.10 108,774 +1.30(+2.41%)
Aug 28, 2007 54.93 54.94 53.78 53.80 47,932 -1.44(-2.61%)
Aug 27, 2007 55.66 55.70 55.19 55.24 160,797 -0.58(-1.04%)
Aug 24, 2007 55.16 55.88 54.97 55.82 262,414 +0.72(+1.31%)
Aug 23, 2007 55.90 55.96 54.94 55.10 157,857 -0.48(-0.86%)
Aug 22, 2007 55.45 55.70 55.15 55.58 132,549 +0.72(+1.31%)
Aug 21, 2007 54.76 55.10 54.50 54.86 148,526 +0.17(+0.32%)
Aug 20, 2007 54.76 54.96 54.10 54.69 268,294 +0.21(+0.39%)
Aug 17, 2007 55.73 70.41 53.87 54.48 60,970 +1.12(+2.10%)
Aug 16, 2007 52.35 53.40 51.24 53.36 325,046 +0.81(+1.55%)
Aug 15, 2007 53.44 54.31 52.50 52.54 338,339 -1.09(-2.03%)
Aug 14, 2007 54.88 54.88 53.56 53.63 85,000 -1.10(-2.02%)
Aug 13, 2007 55.86 55.90 54.73 54.73 55,346 -0.19(-0.34%)
Aug 10, 2007 53.94 55.45 53.62 54.92 103,534 +0.39(+0.72%)
Aug 09, 2007 54.92 55.61 54.44 54.53 137,406 -1.28(-2.29%)
Aug 08, 2007 55.08 56.24 54.89 55.80 263,437 +1.20(+2.19%)
Aug 07, 2007 53.95 54.92 53.64 54.61 254,745 +0.44(+0.81%)
Aug 06, 2007 53.93 54.31 52.67 54.17 205,534 +0.45(+0.83%)
Aug 03, 2007 54.05 55.55 53.69 53.72 72,985 -1.82(-3.28%)
Aug 02, 2007 55.29 55.55 55.00 55.55 55,090 +0.54(+0.98%)
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.