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

Smallcap ETF Vanguard (NY: VB )

213.40 -3.08 (-1.43%)
Streaming Delayed Price Updated: 9:39 AM EDT, Apr 25, 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 (%)
May 28, 2021 214.34 214.37 212.83 213.30 321,298 -0.05(-0.02%)
May 27, 2021 212.78 213.77 212.07 213.35 546,027 +1.88(+0.89%)
May 26, 2021 209.41 211.73 209.41 211.47 387,868 +2.63(+1.26%)
May 25, 2021 211.17 212.23 208.69 208.83 352,662 -1.48(-0.70%)
May 24, 2021 210.00 211.18 209.07 210.31 519,701 +1.53(+0.73%)
May 21, 2021 210.11 210.95 208.54 208.78 374,994 +0.26(+0.12%)
May 20, 2021 207.61 209.05 206.50 208.52 408,764 +1.27(+0.61%)
May 19, 2021 205.86 207.25 204.00 207.25 559,571 -1.40(-0.67%)
May 18, 2021 210.67 211.74 208.65 208.65 615,478 -1.59(-0.76%)
May 17, 2021 209.45 210.46 207.91 210.24 454,980 -0.30(-0.14%)
May 14, 2021 207.74 210.67 207.11 210.54 854,069 +4.70(+2.28%)
May 13, 2021 203.77 207.28 202.87 205.84 986,447 +2.90(+1.43%)
May 12, 2021 208.02 209.10 202.62 202.94 658,159 -6.38(-3.05%)
May 11, 2021 206.82 210.27 206.17 209.32 601,621 -1.36(-0.65%)
May 10, 2021 214.26 214.56 210.63 210.68 581,960 -3.56(-1.66%)
May 07, 2021 212.07 214.46 211.44 214.24 951,113 +2.36(+1.11%)
May 06, 2021 211.99 211.99 208.77 211.88 899,861 +0.23(+0.11%)
May 05, 2021 212.93 213.41 210.69 211.65 908,626 -0.39(-0.19%)
May 04, 2021 212.68 213.10 209.88 212.04 1,105,197 -1.69(-0.79%)
May 03, 2021 215.09 215.21 213.33 213.73 869,301 +0.52(+0.24%)
Apr 30, 2021 214.43 215.59 212.74 213.21 669,723 -2.82(-1.30%)
Apr 29, 2021 217.96 218.32 214.14 216.03 790,870 -0.25(-0.12%)
Apr 28, 2021 216.04 216.76 215.25 216.28 778,888 +0.28(+0.13%)
Apr 27, 2021 216.38 216.75 215.05 216.00 469,830 +0.15(+0.07%)
Apr 26, 2021 215.16 216.16 214.73 215.85 656,715 +2.19(+1.02%)
Apr 23, 2021 211.20 214.38 210.83 213.66 1,250,853 +3.59(+1.71%)
Apr 22, 2021 211.60 213.20 209.52 210.07 921,086 -0.91(-0.43%)
Apr 21, 2021 206.50 210.98 205.59 210.98 946,646 +4.13(+2.00%)
Apr 20, 2021 209.70 210.12 205.28 206.85 1,272,398 -3.37(-1.60%)
Apr 19, 2021 211.65 212.24 209.10 210.22 634,083 -2.15(-1.01%)
Apr 16, 2021 212.53 212.69 210.87 212.37 753,204 +0.90(+0.43%)
Apr 15, 2021 211.58 211.76 209.82 211.47 532,820 +1.21(+0.57%)
Apr 14, 2021 209.45 212.29 209.45 210.26 553,054 +1.23(+0.59%)
Apr 13, 2021 209.18 209.72 207.25 209.03 703,773 -0.07(-0.03%)
Apr 12, 2021 209.00 209.56 207.66 209.10 716,436 +0.23(+0.11%)
Apr 09, 2021 208.61 209.20 207.65 208.87 597,826 +0.50(+0.24%)
Apr 08, 2021 208.24 208.59 206.20 208.37 767,664 +1.29(+0.62%)
Apr 07, 2021 209.51 209.67 206.69 207.08 608,572 -2.32(-1.11%)
Apr 06, 2021 209.35 210.92 209.11 209.40 890,125 +0.28(+0.13%)
Apr 05, 2021 210.20 210.70 208.21 209.12 710,028 +0.81(+0.39%)
Apr 01, 2021 206.73 208.32 206.32 208.32 613,791 +3.16(+1.54%)
Mar 31, 2021 204.74 206.67 204.46 205.15 535,290 +1.45(+0.71%)
Mar 30, 2021 201.50 204.25 200.28 203.71 664,646 +2.48(+1.23%)
Mar 29, 2021 204.46 205.71 200.54 201.22 654,523 -3.97(-1.93%)
Mar 26, 2021 203.53 205.32 201.30 205.19 498,379 +3.61(+1.79%)
Mar 25, 2021 196.57 202.17 194.61 201.58 867,822 +3.88(+1.96%)
Mar 24, 2021 202.94 203.91 197.71 197.71 860,886 -3.06(-1.52%)
Mar 23, 2021 205.58 205.86 199.91 200.76 702,541 -5.91(-2.86%)
Mar 22, 2021 208.10 208.17 205.85 206.67 753,346 -1.09(-0.52%)
Mar 19, 2021 206.86 209.18 204.94 207.76 773,048 +1.16(+0.56%)
Mar 18, 2021 210.82 212.39 206.22 206.60 838,252 -5.41(-2.55%)
Mar 17, 2021 209.52 212.20 208.11 212.01 728,504 +1.34(+0.64%)
Mar 16, 2021 213.64 213.64 209.49 210.67 685,567 -2.91(-1.36%)
Mar 15, 2021 211.86 213.71 211.02 213.58 578,048 +2.15(+1.02%)
Mar 12, 2021 210.00 211.71 209.32 211.43 689,654 +1.35(+0.64%)
Mar 11, 2021 208.54 210.41 207.71 210.08 801,485 +4.15(+2.01%)
Mar 10, 2021 205.49 207.33 204.55 205.93 863,631 +2.37(+1.16%)
Mar 09, 2021 204.49 205.25 202.30 203.56 1,004,753 +2.61(+1.30%)
Mar 08, 2021 201.77 204.41 200.70 200.95 1,002,647 +0.30(+0.15%)
Mar 05, 2021 199.55 201.15 191.51 200.66 798,789 +3.66(+1.86%)
Mar 04, 2021 201.36 203.03 193.53 197.00 842,562 -4.65(-2.31%)
Mar 03, 2021 204.95 205.87 201.65 201.65 766,034 -2.48(-1.21%)
Mar 02, 2021 207.67 207.67 204.11 204.13 842,442 -3.33(-1.60%)
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.