Indicators

Smallcap ETF Vanguard (NY: VB )

225.56 +0.20 (+0.09%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	134.04	135.21	132.80	134.64	756,752	-0.24(-0.18%)
May 28, 2020	138.15	138.15	134.31	134.87	1,880,034	-2.00(-1.46%)
May 27, 2020	136.17	136.99	132.25	136.88	1,192,300	+3.20(+2.39%)
May 26, 2020	134.37	134.85	133.46	133.68	1,091,609	+3.59(+2.76%)
May 22, 2020	129.85	130.42	128.57	130.09	938,407	+0.57(+0.44%)
May 21, 2020	129.30	130.25	128.11	129.52	690,013	+0.25(+0.19%)
May 20, 2020	128.42	129.98	128.39	129.28	836,245	+2.86(+2.26%)
May 19, 2020	127.84	129.09	126.31	126.42	852,174	-1.57(-1.23%)
May 18, 2020	125.95	128.65	125.95	127.99	1,054,225	+6.71(+5.53%)
May 15, 2020	119.17	121.81	118.18	121.28	1,161,193	+1.31(+1.10%)
May 14, 2020	116.91	120.04	114.44	119.97	938,395	+1.14(+0.96%)
May 13, 2020	122.34	122.35	117.23	118.82	1,402,978	-4.22(-3.43%)
May 12, 2020	127.86	128.21	123.04	123.04	1,262,954	-4.16(-3.27%)
May 11, 2020	126.46	128.33	125.66	127.20	942,601	-0.67(-0.52%)
May 08, 2020	125.93	128.03	125.34	127.88	904,677	+4.03(+3.25%)
May 07, 2020	123.50	125.00	123.17	123.85	823,234	+2.08(+1.71%)
May 06, 2020	123.10	123.69	121.43	121.77	817,675	-0.44(-0.36%)
May 05, 2020	123.06	124.69	121.92	122.20	1,275,736	+1.06(+0.88%)
May 04, 2020	119.43	121.24	118.02	121.14	1,033,234	+0.44(+0.36%)

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.