Indicators

Smallcap ETF Vanguard (NY: VB )

235.64 -3.42 (-1.43%)

Official Closing Price Updated: 8:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	49.75	50.00	49.69	50.00	1,100	+0.50(+1.01%)
Feb 26, 2004	49.10	49.63	49.10	49.50	4,100	+0.55(+1.12%)
Feb 25, 2004	48.70	48.95	48.70	48.95	3,000	+0.27(+0.55%)
Feb 24, 2004	48.54	48.89	48.25	48.68	1,800	+0.10(+0.21%)
Feb 23, 2004	49.45	49.45	48.58	48.58	1,600	-0.86(-1.74%)
Feb 20, 2004	49.55	49.65	49.05	49.44	4,200	-0.76(-1.51%)
Feb 19, 2004	50.65	50.65	50.20	50.20	6,200	-0.10(-0.20%)
Feb 18, 2004	50.54	50.54	50.25	50.30	2,900	-0.05(-0.10%)
Feb 17, 2004	50.15	50.35	50.15	50.35	600	+0.55(+1.10%)
Feb 13, 2004	50.50	50.50	49.80	49.80	1,800	-0.50(-0.99%)
Feb 12, 2004	50.48	50.65	50.30	50.30	4,700	-0.25(-0.49%)
Feb 11, 2004	50.08	50.55	50.04	50.55	35,600	+0.58(+1.16%)
Feb 10, 2004	49.65	49.97	49.60	49.97	43,100	+0.28(+0.56%)
Feb 09, 2004	49.70	49.87	49.69	49.69	2,900	+0.34(+0.69%)
Feb 06, 2004	48.48	49.35	48.48	49.35	2,000	+1.15(+2.39%)
Feb 05, 2004	48.39	48.49	48.10	48.20	4,000	+0.15(+0.31%)
Feb 04, 2004	48.83	48.83	48.05	48.05	1,600	-1.02(-2.08%)
Feb 03, 2004	49.15	49.25	49.07	49.07	1,200	-0.13(-0.26%)
Feb 02, 2004	49.25	49.60	49.10	49.20	3,400	+0.20(+0.41%)

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.