Indicators

Smallcap ETF Vanguard (NY: VB )

222.59 +2.19 (+0.99%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	92.82	92.90	92.42	92.46	125,566	-0.12(-0.13%)
Nov 27, 2013	92.34	92.58	92.13	92.57	204,467	+0.38(+0.42%)
Nov 26, 2013	91.89	92.37	91.69	92.19	317,994	+0.40(+0.44%)
Nov 25, 2013	92.15	92.15	91.61	91.79	235,944	-0.06(-0.06%)
Nov 22, 2013	91.62	91.95	91.40	91.85	491,739	+0.31(+0.33%)
Nov 21, 2013	90.50	91.56	90.46	91.54	274,114	+1.24(+1.38%)
Nov 20, 2013	90.71	91.04	89.93	90.30	509,809	-0.15(-0.17%)
Nov 19, 2013	90.94	91.33	90.17	90.45	366,710	-0.58(-0.64%)
Nov 18, 2013	92.08	92.08	90.77	91.03	347,300	-0.69(-0.75%)
Nov 15, 2013	91.59	91.75	91.25	91.72	230,015	+0.41(+0.45%)
Nov 14, 2013	91.20	91.43	90.73	91.31	371,956	+1.15(+1.27%)
Nov 12, 2013	89.92	90.20	89.69	90.17	268,328	-0.04(-0.05%)
Nov 11, 2013	89.89	90.31	89.64	90.21	852,136	+0.30(+0.33%)
Nov 08, 2013	88.69	90.03	88.67	89.91	929,758	+1.37(+1.55%)
Nov 07, 2013	90.55	90.55	88.49	88.54	933,709	-1.63(-1.80%)
Nov 06, 2013	90.89	91.00	89.98	90.17	867,957	-0.24(-0.26%)
Nov 05, 2013	90.56	90.69	89.92	90.40	316,854	-0.49(-0.54%)
Nov 04, 2013	90.26	90.92	90.07	90.90	232,281	+1.00(+1.11%)

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.