Indicators

Smallcap ETF Vanguard (NY: VB )

225.86 +0.30 (+0.13%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	200.61	204.38	200.61	203.26	886,600	+0.41(+0.20%)
Feb 25, 2022	197.85	202.86	198.28	202.86	818,484	+5.22(+2.64%)
Feb 24, 2022	188.81	198.10	188.32	197.64	2,285,833	+4.07(+2.10%)
Feb 23, 2022	198.64	199.60	193.42	193.57	1,199,115	-3.70(-1.87%)
Feb 22, 2022	199.21	200.97	196.14	197.26	1,426,414	-2.78(-1.39%)
Feb 18, 2022				200.04	0	-1.52(-0.75%)
Feb 17, 2022	204.75	205.25	201.22	201.56	423,813	-4.98(-2.41%)
Feb 16, 2022	205.20	207.28	204.59	206.54	498,713	+0.45(+0.22%)
Feb 15, 2022	203.20	206.32	202.78	206.09	501,005	+4.70(+2.34%)
Feb 14, 2022	202.34	204.12	200.07	201.39	693,500	-1.05(-0.52%)
Feb 11, 2022	205.21	207.14	200.93	202.43	604,283	-2.53(-1.23%)
Feb 10, 2022	204.96	209.95	203.72	204.96	693,549	-2.91(-1.40%)
Feb 09, 2022	205.66	207.87	205.66	207.87	1,151,481	+4.04(+1.98%)
Feb 08, 2022	200.63	204.11	200.49	203.84	683,858	+3.18(+1.59%)
Feb 07, 2022	200.51	202.33	199.79	200.65	857,047	+0.41(+0.20%)
Feb 04, 2022	199.17	201.78	197.27	200.24	570,432	+0.81(+0.41%)
Feb 03, 2022	201.20	202.60	199.11	199.43	982,013	-3.75(-1.85%)
Feb 02, 2022	204.38	204.65	201.38	203.19	858,136	-0.80(-0.39%)

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.