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

Smallcap ETF Vanguard (NY: VB )

216.42 -1.62 (-0.74%)
Streaming Delayed Price Updated: 12:10 PM EDT, Jul 1, 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 (%)
Jun 28, 2024 218.36 219.87 216.80 218.04 414,286 +0.56(+0.26%)
Jun 27, 2024 216.60 217.56 216.03 217.48 539,151 +1.12(+0.52%)
Jun 26, 2024 216.21 216.72 215.45 216.37 418,170 -0.53(-0.24%)
Jun 25, 2024 218.35 218.37 216.02 216.90 590,225 -1.59(-0.73%)
Jun 24, 2024 217.61 219.74 217.51 218.49 347,404 +1.12(+0.52%)
Jun 21, 2024 216.91 217.38 215.17 217.36 311,933 +0.78(+0.36%)
Jun 20, 2024 217.16 217.90 215.97 216.59 581,836 -0.66(-0.30%)
Jun 18, 2024 216.89 217.95 216.52 217.24 458,011 +0.26(+0.12%)
Jun 17, 2024 214.88 217.12 214.18 216.99 444,358 +1.80(+0.84%)
Jun 14, 2024 216.16 216.36 214.06 215.18 488,018 -2.99(-1.37%)
Jun 13, 2024 219.65 219.85 216.87 218.17 418,474 -1.78(-0.81%)
Jun 12, 2024 221.47 222.68 219.31 219.95 491,979 +3.03(+1.40%)
Jun 11, 2024 216.56 217.25 214.89 216.93 535,809 -0.81(-0.37%)
Jun 10, 2024 215.52 218.00 215.23 217.73 376,624 +0.66(+0.30%)
Jun 07, 2024 217.30 218.55 216.41 217.07 398,223 -1.87(-0.86%)
Jun 06, 2024 219.53 220.00 218.28 218.95 346,892 -0.94(-0.43%)
Jun 05, 2024 218.28 219.88 217.00 219.88 410,240 +3.01(+1.39%)
Jun 04, 2024 218.66 218.98 216.88 216.88 815,035 -3.02(-1.37%)
Jun 03, 2024 222.99 223.51 218.44 219.89 407,348 -1.53(-0.69%)
May 31, 2024 220.32 221.43 218.39 221.43 396,550 +2.20(+1.00%)
May 30, 2024 218.38 219.87 218.06 219.23 360,820 +1.37(+0.63%)
May 29, 2024 218.20 218.40 217.39 217.86 522,707 -2.58(-1.17%)
May 28, 2024 222.80 223.21 219.66 220.44 606,486 -1.28(-0.58%)
May 24, 2024 220.97 221.84 220.15 221.73 316,697 +2.18(+0.99%)
May 23, 2024 223.81 223.81 218.93 219.54 323,133 -3.39(-1.52%)
May 22, 2024 223.77 224.40 222.02 222.93 313,343 -1.50(-0.67%)
May 21, 2024 224.45 224.80 223.81 224.44 340,616 -0.55(-0.24%)
May 20, 2024 224.78 225.63 224.25 224.98 338,874 +0.30(+0.13%)
May 17, 2024 224.54 224.77 223.76 224.69 555,973 +0.20(+0.09%)
May 16, 2024 225.88 226.15 224.34 224.49 531,777 -1.57(-0.70%)
May 15, 2024 226.25 226.87 225.01 226.06 416,322 +1.77(+0.79%)
May 14, 2024 224.13 224.93 223.24 224.29 382,455 +2.25(+1.01%)
May 13, 2024 223.13 223.96 221.93 222.04 456,223 +0.36(+0.16%)
May 10, 2024 223.13 223.47 221.20 221.68 1,080,940 -0.88(-0.39%)
May 09, 2024 220.19 222.57 219.92 222.55 684,260 +2.58(+1.17%)
May 08, 2024 219.34 220.08 218.98 219.97 407,743 -0.93(-0.42%)
May 07, 2024 220.98 222.13 220.60 220.90 457,138 -0.01(-0.00%)
May 06, 2024 219.65 220.92 219.59 220.91 1,004,952 +3.02(+1.39%)
May 03, 2024 219.19 219.93 217.29 217.89 613,207 +1.94(+0.90%)
May 02, 2024 215.48 216.27 212.68 215.95 679,187 +2.96(+1.39%)
May 01, 2024 212.55 216.88 212.07 212.99 671,451 +0.03(+0.01%)
Apr 30, 2024 215.81 215.98 212.83 212.96 439,636 -4.14(-1.91%)
Apr 29, 2024 216.39 217.51 216.04 217.10 515,901 +1.38(+0.64%)
Apr 26, 2024 214.92 216.30 214.23 215.72 396,833 +1.16(+0.54%)
Apr 25, 2024 213.48 214.96 211.84 214.56 371,006 -1.08(-0.50%)
Apr 24, 2024 215.67 216.63 214.17 215.64 407,987 -0.22(-0.10%)
Apr 23, 2024 212.91 216.53 212.91 215.86 482,330 +3.15(+1.48%)
Apr 22, 2024 211.40 213.84 210.34 212.71 435,850 +2.16(+1.03%)
Apr 19, 2024 209.54 211.68 209.16 210.55 761,827 +0.61(+0.29%)
Apr 18, 2024 210.93 212.60 209.38 209.94 907,201 -0.45(-0.21%)
Apr 17, 2024 213.07 213.27 210.08 210.39 754,207 -1.45(-0.69%)
Apr 16, 2024 212.06 213.16 210.42 211.84 885,143 -1.06(-0.50%)
Apr 15, 2024 217.33 218.15 212.22 212.90 938,549 -3.21(-1.48%)
Apr 12, 2024 218.87 219.20 215.19 216.11 529,748 -3.81(-1.73%)
Apr 11, 2024 220.24 220.56 218.03 219.92 490,683 +0.40(+0.18%)
Apr 10, 2024 219.97 221.38 218.52 219.53 504,359 -4.89(-2.18%)
Apr 09, 2024 224.52 224.97 222.43 224.42 558,072 +0.71(+0.32%)
Apr 08, 2024 223.84 224.36 222.81 223.71 367,237 +1.03(+0.46%)
Apr 05, 2024 220.95 223.33 220.60 222.68 524,680 +1.75(+0.79%)
Apr 04, 2024 225.29 225.77 220.54 220.93 590,775 -2.35(-1.05%)
Apr 03, 2024 221.84 223.80 221.65 223.28 555,132 +0.94(+0.42%)
Apr 02, 2024 223.67 223.67 221.42 222.34 636,761 -3.41(-1.51%)
Apr 01, 2024 228.01 228.09 225.45 225.75 772,491 -1.95(-0.86%)
Mar 28, 2024 227.28 227.89 227.88 227.70 831,719 +0.79(+0.35%)
Mar 27, 2024 224.64 226.92 224.34 226.92 1,047,210 +3.87(+1.73%)
Mar 26, 2024 224.61 224.75 222.84 223.05 582,087 -0.19(-0.08%)
Mar 25, 2024 223.69 224.58 223.13 223.24 502,199 +0.12(+0.05%)
Mar 22, 2024 225.43 225.70 223.02 223.12 609,395 -2.96(-1.31%)
Mar 21, 2024 225.00 226.78 224.64 226.08 1,160,017 +2.49(+1.11%)
Mar 20, 2024 219.89 224.23 219.47 223.59 798,844 +3.43(+1.56%)
Mar 19, 2024 218.03 220.45 218.03 220.16 737,589 +1.31(+0.60%)
Mar 18, 2024 219.69 220.02 218.56 218.86 563,154 -0.30(-0.14%)
Mar 15, 2024 218.46 220.01 218.35 219.16 825,949 -0.16(-0.07%)
Mar 14, 2024 222.08 222.31 217.52 219.32 539,873 -3.05(-1.37%)
Mar 13, 2024 221.58 223.12 221.33 222.36 522,155 +0.79(+0.36%)
Mar 12, 2024 221.31 222.21 219.87 221.58 715,064 +0.61(+0.27%)
Mar 11, 2024 221.45 222.13 220.05 220.97 611,518 -1.05(-0.47%)
Mar 08, 2024 223.98 225.51 221.46 222.02 1,013,677 -0.52(-0.23%)
Mar 07, 2024 221.82 223.04 221.73 222.53 590,486 +1.87(+0.85%)
Mar 06, 2024 221.29 221.54 219.80 220.66 686,348 +1.48(+0.68%)
Mar 05, 2024 219.63 220.93 218.46 219.18 739,247 -1.65(-0.75%)
Mar 04, 2024 221.43 222.08 220.64 220.83 659,198 +0.40(+0.18%)
Mar 01, 2024 219.27 220.57 217.75 220.43 720,270 +1.72(+0.79%)
Feb 29, 2024 219.15 220.04 217.43 218.71 625,707 +1.44(+0.66%)
Feb 28, 2024 216.77 218.14 216.34 217.27 475,550 -0.65(-0.30%)
Feb 27, 2024 217.66 218.06 217.00 217.92 628,726 +1.81(+0.84%)
Feb 26, 2024 215.69 217.03 215.12 216.11 594,974 +0.24(+0.11%)
Feb 23, 2024 215.45 216.65 214.78 215.87 707,671 +0.70(+0.32%)
Feb 22, 2024 214.47 215.57 213.66 215.17 990,957 +2.25(+1.06%)
Feb 21, 2024 212.58 213.13 211.44 212.92 662,164 -0.65(-0.30%)
Feb 20, 2024 213.26 213.81 212.66 213.57 668,186 -1.78(-0.83%)
Feb 16, 2024 215.66 217.42 215.03 215.35 1,005,214 -2.00(-0.92%)
Feb 15, 2024 214.74 217.51 214.74 217.35 593,181 +4.01(+1.88%)
Feb 14, 2024 212.03 213.79 210.69 213.34 5,510,902 +3.97(+1.90%)
Feb 13, 2024 209.97 211.56 207.84 209.37 4,486,735 -6.31(-2.93%)
Feb 12, 2024 213.80 216.52 213.50 215.68 682,738 +2.38(+1.12%)
Feb 09, 2024 212.10 213.43 211.28 213.30 853,769 +1.97(+0.93%)
Feb 08, 2024 209.05 211.44 208.60 211.33 1,991,929 +2.50(+1.20%)
Feb 07, 2024 209.13 209.75 207.31 208.83 492,236 +0.58(+0.28%)
Feb 06, 2024 207.01 208.34 206.35 208.25 615,703 +1.38(+0.67%)
Feb 05, 2024 207.81 207.81 205.13 206.87 553,313 -2.51(-1.20%)
Feb 02, 2024 208.02 210.39 206.73 209.38 643,133 -0.22(-0.10%)
Feb 01, 2024 208.05 209.64 205.56 209.59 580,556 +2.82(+1.36%)
Jan 31, 2024 210.58 211.75 206.65 206.78 768,940 -4.43(-2.10%)
Jan 30, 2024 211.43 212.00 210.64 211.21 696,368 -1.02(-0.48%)
Jan 29, 2024 209.58 212.22 208.85 212.22 666,874 +2.80(+1.34%)
Jan 26, 2024 209.83 210.98 209.01 209.43 636,685 +0.41(+0.20%)
Jan 25, 2024 209.40 210.38 207.68 209.02 926,861 +1.53(+0.74%)
Jan 24, 2024 211.18 211.60 207.31 207.48 1,048,180 -1.62(-0.78%)
Jan 23, 2024 211.13 211.64 208.26 209.11 816,298 -0.74(-0.35%)
Jan 22, 2024 208.18 210.52 208.18 209.84 815,691 +2.94(+1.42%)
Jan 19, 2024 205.68 207.11 203.65 206.91 845,966 +2.05(+1.00%)
Jan 18, 2024 204.60 204.91 202.54 204.85 623,755 +1.64(+0.81%)
Jan 17, 2024 202.46 203.91 201.87 203.21 948,656 -1.64(-0.80%)
Jan 16, 2024 205.06 205.75 203.84 204.85 1,375,254 -1.73(-0.84%)
Jan 12, 2024 208.87 209.78 206.19 206.59 574,955 -0.60(-0.29%)
Jan 11, 2024 207.69 207.99 205.07 207.18 857,122 -1.07(-0.52%)
Jan 10, 2024 208.04 208.57 206.48 208.26 525,531 +0.47(+0.23%)
Jan 09, 2024 207.25 208.66 206.65 207.79 732,057 -1.53(-0.73%)
Jan 08, 2024 205.98 209.32 205.15 209.32 767,628 +3.26(+1.58%)
Jan 05, 2024 204.73 207.55 203.93 206.07 556,824 +0.45(+0.22%)
Jan 04, 2024 205.89 206.91 205.42 205.62 560,986 -0.23(-0.11%)
Jan 03, 2024 209.17 209.21 205.64 205.85 949,430 -5.24(-2.48%)
Jan 02, 2024 211.00 212.72 210.09 211.09 983,365 -1.41(-0.67%)
Dec 29, 2023 214.34 215.03 212.38 212.50 783,368 -2.38(-1.11%)
Dec 28, 2023 214.25 215.63 214.17 214.88 973,549 -0.18(-0.08%)
Dec 27, 2023 215.31 215.73 214.21 215.06 949,204 +0.43(+0.20%)
Dec 26, 2023 213.29 215.26 212.94 214.63 771,711 +1.65(+0.78%)
Dec 22, 2023 212.34 214.07 211.64 212.98 767,329 +1.41(+0.67%)
Dec 21, 2023 210.67 211.63 209.38 211.57 885,446 +3.18(+1.53%)
Dec 20, 2023 211.79 213.37 208.17 208.38 1,628,456 -3.91(-1.84%)
Dec 19, 2023 210.26 212.44 209.85 212.30 1,048,517 +3.23(+1.54%)
Dec 18, 2023 209.70 210.05 208.41 209.07 799,433 +0.22(+0.10%)
Dec 15, 2023 211.11 211.11 207.97 208.85 1,031,129 -1.73(-0.82%)
Dec 14, 2023 208.58 211.57 208.30 210.58 1,614,901 +5.10(+2.48%)
Dec 13, 2023 199.65 205.48 198.65 205.48 878,001 +5.83(+2.92%)
Dec 12, 2023 199.59 200.40 198.32 199.65 761,663 -0.15(-0.07%)
Dec 11, 2023 198.79 199.96 198.30 199.80 683,413 +1.00(+0.50%)
Dec 08, 2023 197.51 199.60 197.24 198.80 850,305 +1.12(+0.57%)
Dec 07, 2023 196.85 197.73 195.98 197.68 886,566 +1.11(+0.56%)
Dec 06, 2023 198.03 199.94 196.31 196.57 698,676 -0.29(-0.15%)
Dec 05, 2023 198.49 198.68 196.38 196.86 600,934 -2.65(-1.33%)
Dec 04, 2023 196.82 199.59 196.82 199.50 1,274,443 +1.54(+0.78%)
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.