Skip to main content

Smallcap ETF Vanguard (NY: VB )

235.64 -3.42 (-1.43%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 217.84 218.73 216.13 217.41 629,455 +1.43(+0.66%)
Feb 28, 2024 215.48 216.84 215.06 215.98 478,398 -0.64(-0.30%)
Feb 27, 2024 216.37 216.76 215.70 216.62 632,491 +1.80(+0.84%)
Feb 26, 2024 214.41 215.74 213.84 214.82 598,537 +0.24(+0.11%)
Feb 23, 2024 214.17 215.36 213.50 214.58 711,909 +0.69(+0.32%)
Feb 22, 2024 213.20 214.29 212.39 213.89 996,893 +2.24(+1.06%)
Feb 21, 2024 211.32 211.86 210.18 211.65 666,130 -0.64(-0.30%)
Feb 20, 2024 211.99 212.53 211.39 212.30 672,188 -1.77(-0.83%)
Feb 16, 2024 214.38 216.13 213.75 214.07 1,011,235 -1.99(-0.92%)
Feb 15, 2024 213.47 216.22 213.47 216.06 596,734 +3.99(+1.88%)
Feb 14, 2024 210.76 212.51 209.44 212.07 5,543,910 +3.95(+1.90%)
Feb 13, 2024 208.72 210.30 206.60 208.12 4,513,608 -6.28(-2.93%)
Feb 12, 2024 212.53 215.23 212.23 214.40 686,827 +2.37(+1.12%)
Feb 09, 2024 210.84 212.16 210.02 212.03 858,883 +1.96(+0.93%)
Feb 08, 2024 207.80 210.18 207.36 210.07 2,003,859 +2.48(+1.20%)
Feb 07, 2024 207.88 208.50 206.07 207.58 495,185 +0.58(+0.28%)
Feb 06, 2024 205.78 207.10 205.12 207.01 619,391 +1.38(+0.67%)
Feb 05, 2024 206.57 206.57 203.91 205.63 556,627 -2.49(-1.20%)
Feb 02, 2024 206.78 209.14 205.50 208.13 646,985 -0.22(-0.10%)
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.