Indicators

Smallcap ETF Vanguard (NY: VB )

236.81 +0.63 (+0.27%)

Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	35.67	36.73	35.44	36.73	271,303	+1.22(+3.43%)
May 28, 2009	35.63	35.85	34.70	35.51	576,355	+0.14(+0.38%)
May 27, 2009	35.86	36.26	35.31	35.38	385,653	-0.68(-1.89%)
May 26, 2009	34.22	36.06	34.20	36.06	745,306	+1.41(+4.07%)
May 22, 2009	35.04	35.09	34.48	34.65	244,136	-0.23(-0.67%)
May 21, 2009	34.87	35.11	34.26	34.88	323,590	-0.49(-1.38%)
May 20, 2009	35.90	36.54	35.23	35.37	302,959	-0.22(-0.61%)
May 19, 2009	35.48	35.98	35.14	35.59	699,110	+0.11(+0.32%)
May 18, 2009	34.63	35.61	34.55	35.47	453,158	+1.26(+3.70%)
May 15, 2009	34.27	34.78	33.90	34.21	301,201	-0.25(-0.72%)
May 14, 2009	33.91	34.90	33.68	34.46	429,413	+0.60(+1.78%)
May 13, 2009	34.95	35.04	33.79	33.85	3,192,218	-1.68(-4.74%)
May 12, 2009	36.29	36.56	34.94	35.54	417,679	-0.62(-1.73%)
May 11, 2009	37.16	37.16	35.76	36.16	385,027	-0.65(-1.76%)
May 08, 2009	36.31	36.83	35.73	36.81	593,645	+1.22(+3.44%)
May 07, 2009	37.08	37.34	35.27	35.59	904,023	-0.89(-2.44%)
May 06, 2009	36.72	36.83	35.74	36.47	591,535	+0.24(+0.66%)
May 05, 2009	36.27	36.42	35.71	36.23	336,991	-0.16(-0.44%)
May 04, 2009	35.90	36.40	35.82	36.39	380,127	+1.36(+3.88%)

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.