Indicators

Smallcap ETF Vanguard (NY: VB )

221.78 -2.02 (-0.90%)

Streaming Delayed Price Updated: 1:11 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	30.02	30.69	29.61	29.83	196,504	+0.17(+0.58%)
Mar 30, 2009	30.91	30.91	29.09	29.66	260,932	-1.88(-5.97%)
Mar 26, 2009	30.79	31.63	30.50	31.54	407,243	+1.14(+3.75%)
Mar 25, 2009	30.03	30.84	29.07	30.40	462,321	+0.80(+2.70%)
Mar 24, 2009	30.33	30.56	29.60	29.60	918,360	-1.13(-3.69%)
Mar 23, 2009	29.58	30.73	29.55	30.73	339,449	+2.31(+8.11%)
Mar 20, 2009	29.52	29.65	28.26	28.43	264,463	-0.90(-3.08%)
Mar 19, 2009	30.09	30.15	29.24	29.33	575,101	-0.33(-1.13%)
Mar 18, 2009	28.59	29.80	28.23	29.66	396,909	+1.05(+3.67%)
Mar 17, 2009	27.47	28.61	27.20	28.61	533,710	+1.23(+4.49%)
Mar 16, 2009	28.23	28.45	27.38	27.38	437,790	-0.50(-1.78%)
Mar 13, 2009	27.82	28.02	27.42	27.88	0	+0.31(+1.12%)
Mar 12, 2009	25.92	27.70	25.68	27.57	173,805	+1.52(+5.85%)
Mar 11, 2009	26.16	26.74	25.83	26.05	295,399	+0.14(+0.53%)
Mar 10, 2009	24.90	26.03	24.75	25.91	235,329	+1.59(+6.53%)
Mar 09, 2009	24.41	25.08	24.17	24.32	265,074	-0.46(-1.84%)
Mar 06, 2009	24.88	25.27	24.08	24.78	0	-0.11(-0.43%)
Mar 05, 2009	25.61	25.85	24.82	24.88	323,680	-1.19(-4.56%)
Mar 04, 2009	25.90	26.50	25.54	26.07	200,363	+0.17(+0.66%)

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.