Indicators

Smallcap ETF Vanguard (NY: VB )

222.59 +2.19 (+0.99%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	144.04	144.31	143.33	143.60	498,334	-0.58(-0.40%)
Feb 27, 2019	143.44	144.35	143.20	144.17	675,796	+0.41(+0.28%)
Feb 26, 2019	144.66	144.86	143.74	143.76	499,784	-1.02(-0.71%)
Feb 25, 2019	145.57	145.89	144.69	144.79	448,984	+0.04(+0.03%)
Feb 22, 2019	143.90	144.84	143.75	144.75	609,836	+1.37(+0.96%)
Feb 21, 2019	143.67	143.78	142.82	143.38	506,982	-0.52(-0.36%)
Feb 20, 2019	143.54	144.03	143.34	143.90	777,855	+0.38(+0.27%)
Feb 19, 2019	142.78	143.89	142.59	143.51	831,924	+0.20(+0.14%)
Feb 15, 2019	142.34	143.32	141.98	143.32	973,756	+1.75(+1.24%)
Feb 14, 2019	140.66	142.14	140.37	141.56	757,024	+0.19(+0.13%)
Feb 13, 2019	141.34	141.73	140.76	141.38	1,097,623	+0.41(+0.29%)
Feb 12, 2019	140.10	141.10	140.00	140.97	810,750	+1.64(+1.18%)
Feb 11, 2019	138.86	139.40	138.42	139.32	939,419	+0.83(+0.60%)
Feb 08, 2019	137.65	138.51	137.29	138.50	548,357	+0.24(+0.18%)
Feb 07, 2019	138.29	138.90	137.09	138.26	734,998	-0.97(-0.69%)
Feb 06, 2019	139.37	139.68	138.54	139.22	716,710	-0.18(-0.13%)
Feb 05, 2019	139.08	139.65	138.69	139.40	653,225	+0.47(+0.34%)
Feb 04, 2019	137.65	138.97	137.18	138.93	802,471	+1.38(+1.00%)

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.