Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 212.10 213.64 207.65 210.84 1,080,100 -0.18(-0.09%)
Feb 25, 2021 218.18 218.54 210.12 211.02 845,934 -7.12(-3.26%)
Feb 24, 2021 214.72 218.73 213.97 218.14 538,494 +4.23(+1.98%)
Feb 23, 2021 212.13 214.82 207.50 213.91 801,555 -0.77(-0.36%)
Feb 22, 2021 215.10 216.97 214.50 214.68 1,191,769 -1.74(-0.80%)
Feb 19, 2021 214.22 216.90 214.19 216.42 645,000 +3.78(+1.78%)
Feb 18, 2021 213.80 214.23 211.35 212.64 752,265 -2.84(-1.32%)
Feb 17, 2021 215.42 215.90 212.88 215.48 679,857 -1.14(-0.53%)
Feb 16, 2021 219.45 219.93 216.01 216.62 795,345 -1.28(-0.59%)
Feb 12, 2021 216.20 217.97 215.73 217.90 592,200 +1.13(+0.52%)
Feb 11, 2021 217.00 217.97 214.25 216.77 575,426 +0.87(+0.40%)
Feb 10, 2021 217.80 218.39 214.31 215.90 818,955 -0.39(-0.18%)
Feb 09, 2021 215.66 217.24 214.80 216.29 635,559 +0.55(+0.25%)
Feb 08, 2021 213.57 215.76 213.39 215.74 746,763 +3.80(+1.79%)
Feb 05, 2021 211.55 211.98 210.15 211.94 733,400 +2.41(+1.15%)
Feb 04, 2021 207.24 209.77 207.01 209.53 593,473 +3.32(+1.61%)
Feb 03, 2021 206.28 206.76 204.45 206.21 614,684 +0.57(+0.28%)
Feb 02, 2021 205.28 206.31 203.84 205.64 697,137 +2.80(+1.38%)
Feb 01, 2021 201.00 203.40 199.00 202.84 611,004 +4.25(+2.14%)
Jan 29, 2021 202.55 203.16 197.75 198.59 1,343,100 -3.67(-1.81%)
Jan 28, 2021 202.80 204.48 201.32 202.26 661,122 +1.28(+0.64%)
Jan 27, 2021 202.81 204.48 200.06 200.98 1,311,281 -4.79(-2.33%)
Jan 26, 2021 209.23 209.70 205.77 205.77 889,778 -1.88(-0.91%)
Jan 25, 2021 208.65 210.49 205.26 207.65 771,459 -0.70(-0.34%)
Jan 22, 2021 205.95 208.71 205.51 208.35 866,300 +0.92(+0.44%)
Jan 21, 2021 209.50 209.84 207.27 207.43 968,802 -1.56(-0.75%)
Jan 20, 2021 208.68 209.93 207.93 208.99 992,357 +1.26(+0.61%)
Jan 19, 2021 207.65 208.24 206.39 207.73 982,580 +2.37(+1.15%)
Jan 15, 2021 206.60 207.37 203.37 205.36 1,230,100 -2.78(-1.34%)
Jan 14, 2021 206.84 209.17 206.71 208.14 931,457 +2.58(+1.26%)
Jan 13, 2021 206.91 207.40 205.11 205.56 840,666 -1.24(-0.60%)
Jan 12, 2021 204.58 206.93 204.14 206.80 3,995,609 +3.04(+1.49%)
Jan 11, 2021 201.35 204.55 201.00 203.76 614,763 +0.00(+0.00%)
Jan 08, 2021 204.62 205.49 201.30 203.76 1,179,700 -0.08(-0.04%)
Jan 07, 2021 201.81 204.09 201.81 203.84 1,107,512 +3.31(+1.65%)
Jan 06, 2021 195.57 202.15 195.41 200.53 1,292,060 +6.26(+3.22%)
Jan 05, 2021 191.11 194.99 191.00 194.27 993,785 +2.74(+1.43%)
Jan 04, 2021 195.71 195.92 189.60 191.53 1,234,907 -3.15(-1.62%)
Dec 31, 2020 194.68 194.68 194.68 671,822 -0.13(-0.07%)
Dec 30, 2020 193.43 195.55 193.32 194.81 671,822 +2.02(+1.05%)
Dec 29, 2020 195.59 196.01 191.65 192.79 696,017 -2.13(-1.09%)
Dec 28, 2020 197.74 197.94 194.92 194.92 854,071 -0.97(-0.50%)
Dec 24, 2020 196.49 197.18 195.05 195.89 714,300 -1.02(-0.52%)
Dec 23, 2020 196.50 197.50 196.04 196.91 1,147,273 +1.43(+0.73%)
Dec 22, 2020 194.70 195.80 194.10 195.48 667,461 +1.63(+0.84%)
Dec 21, 2020 191.82 194.23 190.46 193.85 829,385 +0.01(+0.01%)
Dec 18, 2020 194.99 195.49 193.18 193.84 739,000 -0.86(-0.44%)
Dec 17, 2020 193.30 194.70 192.89 194.70 806,616 +2.02(+1.05%)
Dec 16, 2020 193.46 193.91 191.73 192.68 792,849 -0.39(-0.20%)
Dec 15, 2020 190.97 193.48 190.00 193.07 721,830 +3.73(+1.97%)
Dec 14, 2020 191.40 192.40 188.81 189.34 836,741 -0.29(-0.15%)
Dec 11, 2020 189.45 190.84 187.74 189.63 1,159,900 -0.60(-0.32%)
Dec 10, 2020 187.30 190.40 186.87 190.23 649,296 +1.59(+0.84%)
Dec 09, 2020 190.72 191.21 187.23 188.64 1,387,119 -1.09(-0.57%)
Dec 08, 2020 187.20 189.95 187.10 189.73 882,927 +1.64(+0.87%)
Dec 07, 2020 188.38 188.68 187.50 188.09 1,372,756 -0.48(-0.25%)
Dec 04, 2020 185.92 188.58 185.65 188.57 876,700 +3.46(+1.87%)
Dec 03, 2020 183.91 186.19 183.52 185.11 880,794 +1.51(+0.82%)
Dec 02, 2020 182.98 183.94 182.00 183.60 1,115,435 -0.05(-0.03%)
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.