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 28, 2014	101.86	101.86	100.60	100.77	345,985	-1.14(-1.12%)
Nov 26, 2014	101.66	101.90	101.90	101.90	222,417	+0.20(+0.19%)
Nov 25, 2014	101.82	102.19	101.27	101.70	1,159,263	+0.01(+0.01%)
Nov 24, 2014	100.98	101.70	100.93	101.70	460,835	+0.95(+0.94%)
Nov 21, 2014	101.91	101.91	100.45	100.75	922,968	+0.26(+0.26%)
Nov 20, 2014	99.20	100.49	99.17	100.49	642,872	+0.84(+0.84%)
Nov 19, 2014	100.19	100.24	99.08	99.65	329,303	-0.66(-0.66%)
Nov 18, 2014	100.12	100.65	100.04	100.32	365,957	+0.58(+0.58%)
Nov 17, 2014	100.02	100.26	99.57	99.74	243,242	-0.41(-0.41%)
Nov 14, 2014	100.25	100.48	99.80	100.15	277,178	-0.07(-0.07%)
Nov 13, 2014	100.83	101.04	99.95	100.22	617,106	-0.53(-0.53%)
Nov 12, 2014	99.98	100.88	99.93	100.76	234,675	+0.34(+0.33%)
Nov 11, 2014	100.39	100.50	100.13	100.42	342,285	-0.02(-0.02%)
Nov 10, 2014	100.27	100.58	100.03	100.44	317,130	+0.34(+0.34%)
Nov 07, 2014	99.98	100.20	99.52	100.10	770,188	+0.21(+0.21%)
Nov 06, 2014	99.45	99.89	99.18	99.89	548,167	+0.53(+0.53%)
Nov 05, 2014	99.89	99.92	99.00	99.37	371,391	+0.18(+0.18%)
Nov 04, 2014	99.57	99.72	98.73	99.19	1,020,638	-0.58(-0.58%)

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.