Skip to main content

Smallcap ETF Vanguard (NY: VB )

235.64 -3.42 (-1.43%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 36.74 36.93 36.31 36.51 188,855 -0.10(-0.26%)
Jun 29, 2009 36.65 36.88 36.09 36.60 295,073 +0.17(+0.46%)
Jun 26, 2009 36.02 36.68 35.91 36.44 278,336 +0.18(+0.48%)
Jun 25, 2009 35.58 36.26 35.53 36.26 344,426 +1.10(+3.13%)
Jun 24, 2009 35.14 35.68 35.05 35.16 196,484 +0.37(+1.06%)
Jun 23, 2009 35.22 35.38 34.68 34.79 297,568 -0.10(-0.30%)
Jun 22, 2009 36.20 36.20 34.90 34.90 351,667 -1.57(-4.31%)
Jun 19, 2009 36.64 36.81 36.26 36.47 137,533 +0.19(+0.53%)
Jun 18, 2009 36.03 36.37 35.75 36.28 355,451 +0.14(+0.40%)
Jun 17, 2009 36.02 36.51 35.57 36.13 296,218 +0.06(+0.15%)
Jun 16, 2009 36.93 37.08 35.93 36.08 356,875 -0.57(-1.55%)
Jun 15, 2009 37.16 37.24 36.36 36.64 322,108 -1.00(-2.65%)
Jun 12, 2009 37.39 37.75 37.17 37.64 193,245 +0.06(+0.15%)
Jun 11, 2009 37.71 38.22 37.59 37.59 405,508 -0.11(-0.30%)
Jun 10, 2009 38.22 38.22 37.04 37.70 366,897 -0.13(-0.34%)
Jun 09, 2009 37.83 38.07 37.57 37.83 266,679 +0.21(+0.55%)
Jun 08, 2009 37.39 37.99 37.14 37.62 245,293 -0.36(-0.95%)
Jun 05, 2009 38.40 38.45 37.67 37.98 525,002 +0.00(+0.00%)
Jun 04, 2009 37.62 38.00 37.12 37.98 294,073 +0.62(+1.67%)
Jun 03, 2009 37.39 37.51 36.90 37.35 323,197 -0.42(-1.12%)
Jun 02, 2009 37.35 37.93 37.15 37.78 577,248 +0.38(+1.00%)
Jun 01, 2009 36.88 37.63 36.73 37.40 426,624 +0.78(+2.14%)
May 29, 2009 35.56 36.62 35.34 36.62 272,114 +1.21(+3.43%)
May 28, 2009 35.52 35.74 34.59 35.41 578,076 +0.14(+0.38%)
May 27, 2009 35.75 36.15 35.20 35.27 386,805 -0.68(-1.89%)
May 26, 2009 34.12 35.95 34.10 35.95 747,533 +1.40(+4.07%)
May 22, 2009 34.94 34.98 34.38 34.55 244,865 -0.23(-0.67%)
May 21, 2009 34.76 35.01 34.15 34.78 324,557 -0.49(-1.38%)
May 20, 2009 35.79 36.43 35.12 35.26 303,864 -0.22(-0.61%)
May 19, 2009 35.38 35.87 35.03 35.48 701,199 +0.11(+0.32%)
May 18, 2009 34.53 35.50 34.44 35.37 454,511 +1.26(+3.70%)
May 15, 2009 34.17 34.67 33.80 34.11 302,101 -0.25(-0.72%)
May 14, 2009 33.81 34.79 33.58 34.35 430,696 +0.60(+1.78%)
May 13, 2009 34.85 34.94 33.69 33.75 3,201,753 -1.68(-4.74%)
May 12, 2009 36.18 36.45 34.84 35.43 418,927 -0.62(-1.73%)
May 11, 2009 37.05 37.05 35.66 36.05 386,178 -0.65(-1.76%)
May 08, 2009 36.20 36.72 35.62 36.70 595,418 +1.22(+3.44%)
May 07, 2009 36.97 37.23 35.16 35.48 906,724 -0.89(-2.44%)
May 06, 2009 36.61 36.72 35.63 36.37 593,301 +0.24(+0.66%)
May 05, 2009 36.16 36.31 35.60 36.13 337,998 -0.16(-0.44%)
May 04, 2009 35.79 36.29 35.71 36.28 381,263 +1.36(+3.88%)
May 01, 2009 34.76 35.21 34.55 34.93 219,787 +0.26(+0.76%)
Apr 30, 2009 35.42 35.75 34.67 34.67 427,652 -0.10(-0.28%)
Apr 29, 2009 34.03 35.20 33.91 34.76 780,671 +1.22(+3.64%)
Apr 28, 2009 33.17 34.09 33.01 33.54 327,483 +0.02(+0.05%)
Apr 27, 2009 33.50 34.07 33.11 33.52 458,930 -0.43(-1.27%)
Apr 24, 2009 33.44 34.35 33.17 33.96 350,345 +0.85(+2.58%)
Apr 23, 2009 33.33 33.41 32.57 33.10 427,643 -0.09(-0.26%)
Apr 22, 2009 32.62 34.08 32.48 33.19 565,316 +0.04(+0.12%)
Apr 21, 2009 31.82 33.15 31.68 33.15 357,713 +1.17(+3.64%)
Apr 20, 2009 33.13 33.32 31.92 31.98 476,398 -1.78(-5.27%)
Apr 17, 2009 33.47 34.12 33.13 33.76 2,406,043 +0.35(+1.05%)
Apr 16, 2009 32.81 33.63 32.32 33.41 467,456 +1.01(+3.10%)
Apr 15, 2009 31.76 32.48 31.66 32.41 409,657 +0.45(+1.40%)
Apr 14, 2009 32.38 32.80 31.91 31.96 832,969 -0.85(-2.58%)
Apr 13, 2009 32.46 33.05 32.07 32.81 343,486 +0.05(+0.15%)
Apr 09, 2009 31.77 32.76 31.60 32.76 239,391 +1.87(+6.04%)
Apr 08, 2009 30.55 30.92 30.28 30.89 230,052 +0.57(+1.87%)
Apr 07, 2009 30.90 31.06 30.24 30.32 243,237 -1.09(-3.48%)
Apr 06, 2009 31.49 31.59 30.89 31.42 235,998 -0.45(-1.40%)
Apr 03, 2009 31.36 31.89 31.04 31.86 189,601 +0.52(+1.65%)
Apr 02, 2009 30.94 31.76 30.64 31.35 272,135 +1.39(+4.63%)
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.