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, 2007 54.13 54.66 53.67 54.38 112,432 +0.48(+0.88%)
Feb 27, 2007 55.37 55.77 53.91 53.91 129,099 -2.29(-4.08%)
Feb 26, 2007 56.55 56.63 55.90 56.20 66,055 -0.18(-0.32%)
Feb 23, 2007 56.55 56.55 56.16 56.38 50,126 -0.21(-0.37%)
Feb 22, 2007 56.55 56.61 56.16 56.59 76,536 +0.17(+0.30%)
Feb 21, 2007 56.15 56.44 56.08 56.42 39,101 +0.11(+0.19%)
Feb 20, 2007 55.76 56.38 55.49 56.31 49,742 +0.49(+0.88%)
Feb 16, 2007 55.65 55.85 55.40 55.82 299,479 +0.16(+0.28%)
Feb 15, 2007 55.51 55.81 55.39 55.66 127,432 +0.17(+0.31%)
Feb 14, 2007 55.50 55.75 55.32 55.49 74,358 +0.13(+0.24%)
Feb 13, 2007 55.03 55.36 55.03 55.36 131,791 +0.44(+0.81%)
Feb 12, 2007 55.21 55.21 54.70 54.91 132,919 -0.23(-0.41%)
Feb 09, 2007 55.65 55.70 54.77 55.14 41,921 -0.48(-0.87%)
Feb 08, 2007 55.62 55.66 55.30 55.62 63,844 +0.06(+0.11%)
Feb 07, 2007 55.33 55.58 55.19 55.56 52,178 +0.32(+0.58%)
Feb 06, 2007 55.15 55.24 54.87 55.24 70,254 +0.31(+0.57%)
Feb 05, 2007 55.09 55.20 54.87 54.93 61,152 -0.16(-0.30%)
Feb 02, 2007 55.18 55.18 54.91 55.09 46,409 +0.12(+0.21%)
Feb 01, 2007 54.62 54.98 54.55 54.98 41,152 +0.53(+0.97%)
Jan 31, 2007 54.23 54.63 53.94 54.45 60,895 +0.20(+0.36%)
Jan 30, 2007 54.06 54.27 53.89 54.25 42,563 +0.36(+0.67%)
Jan 29, 2007 53.71 54.06 53.63 53.89 61,408 +0.27(+0.51%)
Jan 26, 2007 53.59 53.70 53.14 53.62 66,408 +0.21(+0.39%)
Jan 25, 2007 54.13 54.13 53.28 53.41 53,716 -0.62(-1.15%)
Jan 24, 2007 53.55 54.03 53.53 54.03 46,921 +0.61(+1.14%)
Jan 23, 2007 53.00 53.66 52.95 53.42 54,229 +0.48(+0.90%)
Jan 22, 2007 53.30 53.30 52.84 52.95 48,973 -0.43(-0.80%)
Jan 19, 2007 52.89 53.38 52.79 53.38 35,127 +0.44(+0.83%)
Jan 18, 2007 53.49 53.49 52.85 52.94 65,254 -0.60(-1.12%)
Jan 17, 2007 53.50 53.81 53.48 53.54 50,383 -0.10(-0.19%)
Jan 16, 2007 54.06 54.09 53.53 53.64 63,716 -0.24(-0.45%)
Jan 12, 2007 53.48 53.88 53.40 53.88 44,229 +0.48(+0.91%)
Jan 11, 2007 52.96 53.54 52.90 53.40 63,331 +0.66(+1.26%)
Jan 10, 2007 52.50 52.85 52.35 52.74 37,434 +0.01(+0.01%)
Jan 09, 2007 52.66 52.78 52.14 52.73 82,177 +0.15(+0.28%)
Jan 08, 2007 52.51 52.70 52.08 52.58 78,074 +0.20(+0.39%)
Jan 05, 2007 55.54 55.54 52.38 52.38 85,382 -0.89(-1.67%)
Jan 04, 2007 53.12 53.33 52.78 53.27 459,347 +0.08(+0.15%)
Jan 03, 2007 53.47 53.76 52.76 53.19 125,381 +0.07(+0.13%)
Dec 29, 2006 53.53 53.68 53.12 53.12 65,895 -0.55(-1.03%)
Dec 28, 2006 53.74 53.81 53.53 53.67 36,922 -0.09(-0.16%)
Dec 27, 2006 53.38 53.76 53.38 53.76 49,229 +0.56(+1.06%)
Dec 26, 2006 52.78 53.20 52.73 53.20 55,511 +0.55(+1.05%)
Dec 22, 2006 52.92 52.97 52.64 52.64 74,357 -0.94(-1.76%)
Dec 21, 2006 53.90 54.07 53.45 53.59 50,896 -0.26(-0.48%)
Dec 20, 2006 53.76 54.06 53.70 53.84 37,947 +0.16(+0.31%)
Dec 19, 2006 53.42 53.76 53.17 53.68 80,767 +0.05(+0.10%)
Dec 18, 2006 54.41 54.44 53.51 53.63 59,357 -0.65(-1.19%)
Dec 15, 2006 54.56 54.61 54.23 54.27 46,665 -0.12(-0.23%)
Dec 14, 2006 54.10 54.66 54.10 54.40 58,203 +0.32(+0.59%)
Dec 13, 2006 54.27 54.31 53.91 54.08 100,125 +0.08(+0.14%)
Dec 12, 2006 54.33 54.33 53.70 54.00 58,075 -0.28(-0.52%)
Dec 11, 2006 54.34 54.45 54.16 54.28 42,434 -0.03(-0.06%)
Dec 08, 2006 54.16 54.53 53.93 54.31 46,024 -0.03(-0.06%)
Dec 07, 2006 54.59 54.67 54.22 54.34 70,639 -0.16(-0.28%)
Dec 06, 2006 54.50 54.68 54.35 54.50 33,588 -0.09(-0.17%)
Dec 05, 2006 54.64 54.70 54.46 54.59 108,586 +0.16(+0.29%)
Dec 04, 2006 53.74 54.47 53.74 54.44 46,280 +0.81(+1.51%)
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.