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 28, 2005 43.21 43.31 42.82 43.10 13,973 -0.19(-0.43%)
Feb 25, 2005 42.60 43.28 42.60 43.28 8,204 +0.58(+1.37%)
Feb 24, 2005 42.29 42.70 42.00 42.70 15,127 +0.40(+0.94%)
Feb 23, 2005 42.20 42.36 42.18 42.30 4,230 +0.18(+0.43%)
Feb 22, 2005 42.66 42.66 42.12 42.12 10,897 -0.75(-1.75%)
Feb 18, 2005 42.91 42.91 42.75 42.87 4,230 -0.03(-0.07%)
Feb 17, 2005 43.44 43.44 42.90 42.90 9,743 -0.46(-1.06%)
Feb 16, 2005 43.10 43.36 42.99 43.36 4,743 +0.16(+0.38%)
Feb 15, 2005 43.04 43.33 42.95 43.20 11,794 +0.10(+0.24%)
Feb 14, 2005 43.16 43.16 42.90 43.10 14,230 +0.07(+0.16%)
Feb 11, 2005 42.55 43.13 42.40 43.03 11,922 +0.45(+1.06%)
Feb 10, 2005 42.62 42.65 42.32 42.57 879,848 +0.12(+0.28%)
Feb 09, 2005 43.37 43.37 42.46 42.46 14,615 -0.79(-1.82%)
Feb 08, 2005 43.14 43.29 43.08 43.24 15,640 +0.16(+0.38%)
Feb 07, 2005 43.25 43.35 42.98 43.08 17,307 -0.06(-0.14%)
Feb 04, 2005 42.59 43.14 42.59 43.14 823,696 +0.62(+1.47%)
Feb 03, 2005 42.45 42.52 42.39 42.52 2,307 -0.14(-0.33%)
Feb 02, 2005 42.47 42.75 42.47 42.66 4,230 +0.21(+0.50%)
Feb 01, 2005 42.20 42.52 42.20 42.45 2,365,451 +0.20(+0.48%)
Jan 31, 2005 41.96 42.25 41.83 42.25 11,025 +0.80(+1.94%)
Jan 28, 2005 41.76 41.76 41.29 41.44 8,717 -0.34(-0.80%)
Jan 27, 2005 41.54 41.86 41.54 41.78 6,153 +0.56(+1.37%)
Jan 26, 2005 41.22 41.34 41.21 41.21 1,794 +0.10(+0.24%)
Jan 25, 2005 41.22 41.43 41.02 41.11 9,230 +0.23(+0.57%)
Jan 24, 2005 41.40 41.40 40.88 40.88 21,922 -0.61(-1.47%)
Jan 21, 2005 41.50 41.66 41.49 41.49 2,948 -0.01(-0.02%)
Jan 20, 2005 41.47 41.78 41.42 41.50 11,794 -0.18(-0.43%)
Jan 19, 2005 42.18 42.20 41.68 41.68 16,409 -0.55(-1.29%)
Jan 18, 2005 41.65 42.22 41.65 42.22 6,281 +0.50(+1.20%)
Jan 14, 2005 41.51 41.72 41.39 41.72 7,179 +0.48(+1.17%)
Jan 13, 2005 41.41 41.65 41.24 41.24 48,332 -0.14(-0.34%)
Jan 12, 2005 41.31 41.40 40.82 41.38 9,102 +0.05(+0.13%)
Jan 11, 2005 41.53 41.53 41.16 41.33 163,329 -0.59(-1.40%)
Jan 10, 2005 41.42 41.96 41.42 41.91 4,230 +0.49(+1.19%)
Jan 07, 2005 41.71 41.72 41.35 41.42 16,922 -0.42(-1.01%)
Jan 06, 2005 41.72 41.87 41.59 41.84 4,871 +0.30(+0.73%)
Jan 05, 2005 42.07 42.22 41.50 41.54 19,614 -0.68(-1.61%)
Jan 04, 2005 43.10 43.11 42.12 42.21 249,608 -0.85(-1.97%)
Jan 03, 2005 43.95 43.96 42.94 43.06 661,905 -0.74(-1.69%)
Dec 31, 2004 43.80 43.88 43.68 43.81 7,820 +0.12(+0.29%)
Dec 30, 2004 43.84 43.85 43.68 43.68 70,126 -0.12(-0.28%)
Dec 29, 2004 43.70 43.81 43.65 43.81 72,049 +0.13(+0.30%)
Dec 28, 2004 43.33 43.67 43.33 43.67 5,897 +0.49(+1.14%)
Dec 27, 2004 43.67 43.67 43.18 43.18 13,332 -0.87(-1.98%)
Dec 23, 2004 43.99 44.11 43.95 44.06 16,025 +0.13(+0.30%)
Dec 22, 2004 43.92 44.00 43.85 43.92 4,102 +0.18(+0.41%)
Dec 21, 2004 43.46 43.74 43.37 43.74 10,384 +0.49(+1.14%)
Dec 20, 2004 43.57 43.60 43.23 43.25 5,128 -0.23(-0.54%)
Dec 17, 2004 43.58 43.58 43.28 43.49 4,102 -0.07(-0.16%)
Dec 16, 2004 43.77 43.77 43.36 43.56 219,609 -0.25(-0.57%)
Dec 15, 2004 43.45 43.81 43.45 43.81 87,690 +0.34(+0.79%)
Dec 14, 2004 43.20 43.50 43.20 43.46 7,820 +0.30(+0.70%)
Dec 13, 2004 42.92 43.16 42.78 43.16 44,870 +0.44(+1.02%)
Dec 10, 2004 42.39 42.74 42.39 42.72 8,204 +0.18(+0.42%)
Dec 09, 2004 42.13 42.58 42.07 42.54 12,307 +0.00(+0.00%)
Dec 08, 2004 42.39 42.62 42.39 42.54 10,384 +0.09(+0.20%)
Dec 07, 2004 43.11 43.16 42.43 42.46 45,383 -0.64(-1.48%)
Dec 06, 2004 43.24 43.25 42.93 43.10 10,640 -0.22(-0.50%)
Dec 03, 2004 43.14 43.35 43.14 43.31 7,179 +0.13(+0.31%)
Dec 02, 2004 43.24 43.31 43.14 43.18 7,948 -0.18(-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.