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

Smallcap ETF Vanguard (NY: VB )

237.08 +1.05 (+0.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Apr 30, 2021 212.96 214.11 211.29 211.75 674,338 -2.80(-1.30%)
Apr 29, 2021 216.47 216.83 212.68 214.55 796,319 -0.25(-0.12%)
Apr 28, 2021 214.56 215.28 213.78 214.80 784,255 +0.28(+0.13%)
Apr 27, 2021 214.91 215.27 213.58 214.52 473,067 +0.15(+0.07%)
Apr 26, 2021 213.69 214.68 213.26 214.37 661,240 +2.17(+1.02%)
Apr 23, 2021 209.76 212.91 209.38 212.20 1,259,472 +3.57(+1.71%)
Apr 22, 2021 210.16 211.75 208.09 208.63 927,432 -0.90(-0.43%)
Apr 21, 2021 205.09 209.54 204.18 209.54 953,168 +4.10(+2.00%)
Apr 20, 2021 208.26 208.68 203.88 205.44 1,281,165 -3.35(-1.60%)
Apr 19, 2021 210.20 210.78 207.67 208.78 638,452 -2.13(-1.01%)
Apr 16, 2021 211.08 211.23 209.42 210.92 758,394 +0.90(+0.43%)
Apr 15, 2021 210.14 210.32 208.38 210.02 536,492 +1.20(+0.57%)
Apr 14, 2021 208.01 210.84 208.01 208.82 556,865 +1.22(+0.59%)
Apr 13, 2021 207.75 208.28 205.83 207.60 708,622 -0.07(-0.03%)
Apr 12, 2021 207.57 208.13 206.23 207.67 721,372 +0.23(+0.11%)
Apr 09, 2021 207.19 207.77 206.22 207.44 601,945 +0.50(+0.24%)
Apr 08, 2021 206.81 207.16 204.79 206.95 772,953 +1.28(+0.62%)
Apr 07, 2021 208.08 208.23 205.27 205.66 612,765 -2.30(-1.11%)
Apr 06, 2021 207.92 209.48 207.68 207.97 896,258 +0.28(+0.13%)
Apr 05, 2021 208.77 209.26 206.79 207.69 714,920 +0.80(+0.39%)
Apr 01, 2021 205.31 206.89 204.91 206.89 618,020 +3.14(+1.54%)
Mar 31, 2021 203.34 205.26 203.06 203.75 538,979 +1.44(+0.71%)
Mar 30, 2021 200.12 202.85 198.91 202.31 669,225 +2.46(+1.23%)
Mar 29, 2021 203.06 204.30 199.17 199.85 659,032 -3.94(-1.93%)
Mar 26, 2021 202.14 203.91 199.92 203.79 501,813 +3.59(+1.79%)
Mar 25, 2021 195.22 200.79 193.28 200.20 873,802 +3.85(+1.96%)
Mar 24, 2021 201.55 202.51 196.35 196.35 866,817 -3.04(-1.52%)
Mar 23, 2021 204.17 204.45 198.54 199.39 707,381 -5.87(-2.86%)
Mar 22, 2021 206.68 206.75 204.44 205.25 758,535 -1.08(-0.52%)
Mar 19, 2021 205.44 207.75 203.54 206.34 778,374 +1.15(+0.56%)
Mar 18, 2021 209.38 210.94 204.81 205.19 844,027 -5.37(-2.55%)
Mar 17, 2021 208.08 210.75 206.69 210.56 733,523 +1.33(+0.64%)
Mar 16, 2021 212.18 212.18 208.06 209.23 690,290 -2.89(-1.36%)
Mar 15, 2021 210.41 212.25 209.57 212.12 582,030 +2.14(+1.02%)
Mar 12, 2021 208.57 210.26 207.88 209.98 694,405 +1.34(+0.64%)
Mar 11, 2021 207.12 208.97 206.28 208.64 807,007 +4.12(+2.01%)
Mar 10, 2021 204.09 205.91 203.15 204.52 869,580 +2.35(+1.16%)
Mar 09, 2021 203.09 203.84 200.92 202.17 1,011,675 +2.59(+1.30%)
Mar 08, 2021 200.39 203.01 199.32 199.58 1,009,554 +0.29(+0.15%)
Mar 05, 2021 198.18 199.77 190.20 199.28 804,292 +3.63(+1.86%)
Mar 04, 2021 199.98 201.64 192.20 195.65 848,367 -4.62(-2.31%)
Mar 03, 2021 203.55 204.46 200.27 200.27 771,311 -2.46(-1.21%)
Mar 02, 2021 206.25 206.25 202.71 202.73 848,245 -3.30(-1.60%)
Mar 01, 2021 204.07 206.89 204.04 206.03 798,439 +5.91(+2.96%)
Feb 26, 2021 201.32 202.78 197.09 200.12 1,137,956 -0.17(-0.09%)
Feb 25, 2021 207.09 207.43 199.44 200.29 891,247 -6.76(-3.26%)
Feb 24, 2021 203.80 207.61 203.09 207.05 567,338 +4.02(+1.98%)
Feb 23, 2021 201.34 203.90 196.95 203.03 844,491 -0.73(-0.36%)
Feb 22, 2021 204.16 205.94 203.59 203.76 1,255,607 -1.65(-0.80%)
Feb 19, 2021 203.33 205.87 203.30 205.42 679,550 +3.59(+1.78%)
Feb 18, 2021 202.93 203.34 200.60 201.83 792,560 -2.69(-1.32%)
Feb 17, 2021 204.47 204.92 202.06 204.52 716,274 -1.08(-0.53%)
Feb 16, 2021 208.29 208.75 205.03 205.61 837,948 -1.22(-0.59%)
Feb 12, 2021 205.21 206.89 204.76 206.82 623,921 +1.07(+0.52%)
Feb 11, 2021 205.97 206.89 203.36 205.75 606,249 +0.83(+0.40%)
Feb 10, 2021 206.73 207.29 203.41 204.92 862,823 -0.37(-0.18%)
Feb 09, 2021 204.69 206.19 203.88 205.29 669,603 +0.52(+0.25%)
Feb 08, 2021 202.71 204.79 202.54 204.77 786,764 +3.61(+1.79%)
Feb 05, 2021 200.79 201.20 199.47 201.16 772,685 +2.29(+1.15%)
Feb 04, 2021 196.70 199.10 196.49 198.88 625,262 +3.15(+1.61%)
Feb 03, 2021 195.79 196.25 194.06 195.73 647,610 +0.54(+0.28%)
Feb 02, 2021 194.84 195.82 193.48 195.19 734,479 +2.66(+1.38%)
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.