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, 2019 142.63 142.90 141.93 142.19 503,270 -0.57(-0.40%)
Feb 27, 2019 142.03 142.93 141.80 142.76 682,489 +0.41(+0.28%)
Feb 26, 2019 143.24 143.44 142.33 142.35 504,734 -1.01(-0.71%)
Feb 25, 2019 144.14 144.46 143.28 143.37 453,431 +0.04(+0.03%)
Feb 22, 2019 142.49 143.42 142.34 143.33 615,876 +1.36(+0.96%)
Feb 21, 2019 142.26 142.37 141.42 141.97 512,003 -0.52(-0.36%)
Feb 20, 2019 142.13 142.62 141.94 142.48 785,560 +0.38(+0.27%)
Feb 19, 2019 141.38 142.47 141.19 142.11 840,164 +0.19(+0.14%)
Feb 15, 2019 140.94 141.91 140.59 141.91 983,401 +1.74(+1.24%)
Feb 14, 2019 139.28 140.75 138.99 140.18 764,523 +0.18(+0.13%)
Feb 13, 2019 139.96 140.34 139.38 139.99 1,108,495 +0.40(+0.29%)
Feb 12, 2019 138.72 139.72 138.63 139.59 818,780 +1.63(+1.18%)
Feb 11, 2019 137.50 138.03 137.07 137.96 948,724 +0.82(+0.60%)
Feb 08, 2019 136.30 137.15 135.94 137.14 553,788 +0.24(+0.17%)
Feb 07, 2019 136.94 137.53 135.74 136.90 742,279 -0.96(-0.69%)
Feb 06, 2019 138.00 138.31 137.19 137.86 723,809 -0.17(-0.13%)
Feb 05, 2019 137.72 138.28 137.33 138.03 659,695 +0.47(+0.34%)
Feb 04, 2019 136.30 137.61 135.84 137.56 810,420 +1.36(+1.00%)
Feb 01, 2019 135.93 136.41 135.41 136.20 2,010,841 +0.60(+0.44%)
Jan 31, 2019 134.57 135.82 134.29 135.60 1,221,147 +0.90(+0.67%)
Jan 30, 2019 134.03 135.22 132.94 134.70 623,580 +1.35(+1.01%)
Jan 29, 2019 133.67 133.82 133.05 133.35 586,618 -0.11(-0.08%)
Jan 28, 2019 132.61 133.60 132.43 133.46 1,499,470 -0.38(-0.28%)
Jan 25, 2019 133.16 134.07 133.01 133.84 644,582 +1.66(+1.25%)
Jan 24, 2019 131.14 132.37 131.13 132.18 547,750 +0.95(+0.72%)
Jan 23, 2019 131.90 132.59 130.14 131.24 551,337 -0.26(-0.20%)
Jan 22, 2019 132.74 133.09 130.82 131.49 1,522,612 -2.04(-1.53%)
Jan 18, 2019 132.63 133.88 132.28 133.53 704,278 +1.67(+1.27%)
Jan 17, 2019 130.22 132.43 130.22 131.86 575,743 +1.20(+0.92%)
Jan 16, 2019 129.95 131.18 129.93 130.66 741,063 +0.84(+0.64%)
Jan 15, 2019 129.05 129.95 128.75 129.82 754,794 +1.07(+0.83%)
Jan 14, 2019 128.84 129.56 128.51 128.75 863,485 -0.93(-0.72%)
Jan 11, 2019 128.96 129.88 128.75 129.68 1,127,149 +0.18(+0.14%)
Jan 10, 2019 127.85 129.58 127.48 129.50 507,290 +0.90(+0.70%)
Jan 09, 2019 127.94 129.07 127.58 128.60 807,368 +1.12(+0.88%)
Jan 08, 2019 126.76 127.53 125.59 127.47 675,501 +1.98(+1.58%)
Jan 07, 2019 123.68 126.35 123.23 125.50 965,503 +2.05(+1.66%)
Jan 04, 2019 120.78 123.89 120.71 123.45 915,224 +4.23(+3.55%)
Jan 03, 2019 120.61 121.28 118.69 119.22 767,878 -2.07(-1.71%)
Jan 02, 2019 119.84 121.81 118.99 121.28 1,253,830 -0.10(-0.08%)
Dec 31, 2018 120.97 121.39 119.45 121.39 3,246,291 +1.14(+0.95%)
Dec 28, 2018 120.30 121.86 119.24 120.25 3,160,934 +0.13(+0.11%)
Dec 27, 2018 117.79 120.12 116.03 120.12 3,023,802 +0.66(+0.55%)
Dec 26, 2018 114.36 119.58 113.86 119.45 2,868,233 +5.49(+4.82%)
Dec 24, 2018 115.92 116.36 113.86 113.97 2,162,635 -2.65(-2.27%)
Dec 21, 2018 119.80 120.62 116.25 116.62 2,336,155 -2.71(-2.27%)
Dec 20, 2018 120.98 121.56 117.89 119.32 2,331,348 -2.04(-1.68%)
Dec 19, 2018 123.58 125.08 120.66 121.36 1,378,495 -2.20(-1.78%)
Dec 18, 2018 124.53 125.43 123.07 123.56 1,472,319 +0.03(+0.02%)
Dec 17, 2018 126.21 126.81 122.91 123.53 1,703,845 -3.12(-2.46%)
Dec 14, 2018 127.52 128.57 126.20 126.65 936,802 -1.78(-1.39%)
Dec 13, 2018 130.32 130.87 128.22 128.43 847,756 -1.56(-1.20%)
Dec 12, 2018 130.27 131.52 129.96 130.00 973,839 +1.00(+0.77%)
Dec 11, 2018 130.87 131.38 128.34 129.00 1,647,526 -0.17(-0.13%)
Dec 10, 2018 129.89 130.25 127.35 129.17 1,660,620 -0.60(-0.47%)
Dec 07, 2018 132.46 133.48 129.09 129.78 1,309,576 -2.75(-2.08%)
Dec 06, 2018 130.75 132.55 129.08 132.53 1,613,192 -0.19(-0.15%)
Dec 04, 2018 137.72 137.98 132.56 132.72 817,501 -5.26(-3.81%)
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.