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, 2016 100.77 102.24 100.25 102.24 1,458,812 +1.67(+1.66%)
Jun 29, 2016 99.65 100.66 99.43 100.57 626,548 +2.12(+2.15%)
Jun 28, 2016 97.64 98.66 97.47 98.44 979,619 +1.84(+1.90%)
Jun 27, 2016 98.43 98.52 96.15 96.61 950,667 -3.06(-3.07%)
Jun 24, 2016 99.63 101.23 99.38 99.66 1,388,979 -3.92(-3.79%)
Jun 23, 2016 102.78 103.61 102.74 103.59 302,186 +1.83(+1.80%)
Jun 22, 2016 102.29 102.68 101.72 101.76 461,463 -0.32(-0.31%)
Jun 21, 2016 102.28 102.35 101.57 102.08 692,292 -0.18(-0.17%)
Jun 20, 2016 102.50 102.99 102.18 102.25 548,935 +1.21(+1.20%)
Jun 17, 2016 101.25 101.64 100.71 101.04 836,246 -0.04(-0.04%)
Jun 16, 2016 100.64 101.15 99.77 101.09 918,406 -0.18(-0.17%)
Jun 15, 2016 101.34 102.02 101.13 101.26 566,339 +0.26(+0.25%)
Jun 14, 2016 101.12 101.58 100.42 101.01 428,136 -0.37(-0.36%)
Jun 13, 2016 102.19 102.61 101.26 101.38 465,843 -1.11(-1.08%)
Jun 10, 2016 103.24 103.24 102.19 102.49 871,827 -1.67(-1.61%)
Jun 09, 2016 104.29 104.62 103.81 104.16 623,469 -0.49(-0.47%)
Jun 08, 2016 104.18 104.76 104.12 104.65 475,246 +0.61(+0.58%)
Jun 07, 2016 103.85 104.40 103.53 104.05 676,039 +0.29(+0.28%)
Jun 06, 2016 102.90 103.92 102.85 103.75 530,631 +1.03(+1.00%)
Jun 03, 2016 103.12 103.12 102.00 102.72 443,121 -0.47(-0.45%)
Jun 02, 2016 102.24 103.21 102.13 103.19 1,762,327 +0.69(+0.67%)
Jun 01, 2016 101.53 102.54 101.32 102.50 563,069 +0.61(+0.60%)
May 31, 2016 101.91 102.26 101.53 101.89 669,330 +0.17(+0.16%)
May 27, 2016 100.79 101.73 101.73 101.73 876,512 +0.90(+0.89%)
May 26, 2016 101.12 101.31 100.64 100.83 266,200 -0.11(-0.11%)
May 25, 2016 100.46 101.08 100.35 100.94 443,003 +0.69(+0.69%)
May 24, 2016 99.09 100.43 99.09 100.26 441,368 +1.69(+1.72%)
May 23, 2016 98.77 99.05 98.45 98.56 328,763 -0.11(-0.12%)
May 20, 2016 97.75 98.74 97.59 98.68 382,144 +1.30(+1.34%)
May 19, 2016 97.24 98.03 96.52 97.37 2,516,300 -0.52(-0.53%)
May 18, 2016 97.61 98.75 97.24 97.89 509,495 -0.07(-0.07%)
May 17, 2016 98.87 99.36 97.51 97.96 1,984,665 -1.05(-1.06%)
May 16, 2016 98.25 99.34 98.03 99.01 303,006 +1.09(+1.12%)
May 13, 2016 98.48 98.94 97.60 97.92 519,068 -0.71(-0.72%)
May 12, 2016 99.51 99.63 98.03 98.63 524,553 -0.47(-0.47%)
May 11, 2016 100.03 100.11 99.03 99.10 354,124 -1.00(-0.99%)
May 10, 2016 99.57 100.16 99.14 100.10 414,031 +1.04(+1.05%)
May 09, 2016 98.92 99.51 98.58 99.06 379,635 +0.14(+0.14%)
May 06, 2016 98.15 98.99 97.95 98.92 1,140,857 +0.48(+0.49%)
May 05, 2016 99.20 99.26 98.24 98.43 511,186 -0.25(-0.25%)
May 04, 2016 98.79 99.59 98.31 98.68 519,494 -0.56(-0.56%)
May 03, 2016 100.15 100.15 98.64 99.23 1,055,857 -1.53(-1.52%)
May 02, 2016 100.32 100.84 99.74 100.77 369,771 +0.76(+0.76%)
Apr 29, 2016 100.39 100.61 99.28 100.01 750,817 -0.66(-0.66%)
Apr 28, 2016 101.38 101.89 100.45 100.67 380,472 -1.14(-1.12%)
Apr 27, 2016 101.34 101.97 101.04 101.81 374,494 +0.56(+0.56%)
Apr 26, 2016 100.59 101.28 100.33 101.24 499,290 +0.89(+0.89%)
Apr 25, 2016 100.74 100.74 99.94 100.35 402,811 -0.54(-0.53%)
Apr 22, 2016 100.03 101.00 100.03 100.89 1,206,362 +0.94(+0.94%)
Apr 21, 2016 100.70 100.88 99.76 99.95 399,535 -0.71(-0.71%)
Apr 20, 2016 100.52 101.17 100.14 100.66 511,584 +0.06(+0.06%)
Apr 19, 2016 100.56 101.08 100.13 100.60 387,261 +0.41(+0.41%)
Apr 18, 2016 99.27 100.31 99.10 100.19 388,615 +0.49(+0.49%)
Apr 15, 2016 99.14 99.78 99.11 99.70 887,293 +0.27(+0.27%)
Apr 14, 2016 99.57 99.70 99.17 99.43 349,920 -0.19(-0.19%)
Apr 13, 2016 98.40 99.63 98.26 99.62 762,789 +1.85(+1.89%)
Apr 12, 2016 96.85 97.96 96.53 97.77 408,036 +0.96(+0.99%)
Apr 11, 2016 97.55 98.18 96.80 96.81 397,197 -0.21(-0.22%)
Apr 08, 2016 97.27 97.72 96.70 97.02 333,966 +0.55(+0.57%)
Apr 07, 2016 97.11 97.44 96.00 96.47 291,577 -1.24(-1.27%)
Apr 06, 2016 96.69 97.74 96.44 97.72 391,789 +1.08(+1.12%)
Apr 05, 2016 97.01 97.34 96.57 96.63 386,509 -1.13(-1.15%)
Apr 04, 2016 98.37 98.63 97.66 97.76 498,186 -0.74(-0.75%)
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.