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, 2021 213.94 214.82 213.45 214.30 1,093,516 -0.09(-0.04%)
Jun 29, 2021 215.81 216.02 213.83 214.39 417,137 -0.31(-0.14%)
Jun 28, 2021 217.03 217.03 213.56 214.69 567,636 -1.58(-0.73%)
Jun 25, 2021 215.50 216.88 215.00 216.27 901,599 +1.26(+0.59%)
Jun 24, 2021 214.02 215.03 213.39 215.01 472,964 +2.31(+1.08%)
Jun 23, 2021 212.62 213.77 212.62 212.70 953,871 +0.44(+0.21%)
Jun 22, 2021 211.64 212.81 210.16 212.26 502,997 +0.62(+0.29%)
Jun 21, 2021 208.57 212.12 207.96 211.65 439,704 +4.47(+2.16%)
Jun 18, 2021 209.15 209.81 206.99 207.18 612,838 -3.85(-1.83%)
Jun 17, 2021 213.28 214.01 209.09 211.03 484,928 -2.70(-1.27%)
Jun 16, 2021 214.05 214.74 212.03 213.73 400,301 -0.63(-0.29%)
Jun 15, 2021 215.23 215.31 213.01 214.36 384,706 -0.80(-0.37%)
Jun 14, 2021 216.55 217.18 214.40 215.16 641,441 -0.99(-0.46%)
Jun 11, 2021 215.22 216.14 214.66 216.14 349,375 +1.80(+0.84%)
Jun 10, 2021 215.51 216.16 213.70 214.34 324,476 -0.63(-0.29%)
Jun 09, 2021 216.97 216.97 214.72 214.97 454,678 -1.43(-0.66%)
Jun 08, 2021 214.65 216.74 213.80 216.40 724,685 +2.33(+1.09%)
Jun 07, 2021 212.87 214.24 212.76 214.07 623,069 +1.41(+0.66%)
Jun 04, 2021 212.60 213.07 211.47 212.66 583,952 +1.02(+0.48%)
Jun 03, 2021 212.18 212.43 209.83 211.65 1,065,238 -1.64(-0.77%)
Jun 02, 2021 213.50 213.65 212.08 213.29 615,180 +0.20(+0.09%)
Jun 01, 2021 212.89 213.36 211.56 213.09 846,336 +1.88(+0.89%)
May 28, 2021 212.23 212.27 210.75 211.21 324,478 -0.05(-0.02%)
May 27, 2021 210.70 211.67 209.99 211.26 551,431 +1.86(+0.89%)
May 26, 2021 207.36 209.65 207.36 209.40 391,707 +2.61(+1.26%)
May 25, 2021 209.10 210.15 206.65 206.79 356,152 -1.46(-0.70%)
May 24, 2021 207.94 209.11 207.02 208.25 524,845 +1.52(+0.73%)
May 21, 2021 208.05 208.88 206.50 206.73 378,705 +0.26(+0.12%)
May 20, 2021 205.57 207.00 204.48 206.47 412,810 +1.25(+0.61%)
May 19, 2021 203.85 205.22 202.00 205.22 565,109 -1.39(-0.67%)
May 18, 2021 208.61 209.66 206.61 206.61 621,570 -1.57(-0.76%)
May 17, 2021 207.39 208.40 205.87 208.18 459,483 -0.29(-0.14%)
May 14, 2021 205.71 208.61 205.08 208.48 862,522 +4.65(+2.28%)
May 13, 2021 201.78 205.25 200.88 203.83 996,211 +2.88(+1.43%)
May 12, 2021 205.98 207.05 200.63 200.95 664,674 -6.32(-3.05%)
May 11, 2021 204.79 208.21 204.15 207.27 607,576 -1.35(-0.65%)
May 10, 2021 212.16 212.45 208.57 208.62 587,720 -3.52(-1.66%)
May 07, 2021 210.00 212.36 209.37 212.14 960,527 +2.33(+1.11%)
May 06, 2021 209.91 209.91 206.72 209.81 908,768 +0.23(+0.11%)
May 05, 2021 210.84 211.32 208.63 209.58 917,620 -0.39(-0.19%)
May 04, 2021 210.59 211.01 207.82 209.97 1,116,136 -1.67(-0.79%)
May 03, 2021 212.98 213.10 211.24 211.64 877,905 +0.51(+0.24%)
Apr 30, 2021 212.33 213.48 210.66 211.12 676,352 -2.79(-1.30%)
Apr 29, 2021 215.82 216.18 212.04 213.91 798,697 -0.25(-0.11%)
Apr 28, 2021 213.92 214.63 213.15 214.16 786,597 +0.28(+0.13%)
Apr 27, 2021 214.26 214.62 212.95 213.88 474,480 +0.15(+0.07%)
Apr 26, 2021 213.05 214.04 212.63 213.73 663,215 +2.16(+1.02%)
Apr 23, 2021 209.13 212.28 208.76 211.57 1,263,234 +3.56(+1.71%)
Apr 22, 2021 209.53 211.11 207.47 208.01 930,203 -0.90(-0.43%)
Apr 21, 2021 204.48 208.91 203.57 208.91 956,015 +4.09(+2.00%)
Apr 20, 2021 207.64 208.06 203.27 204.82 1,284,992 -3.34(-1.60%)
Apr 19, 2021 209.58 210.16 207.05 208.16 640,359 -2.13(-1.01%)
Apr 16, 2021 210.45 210.60 208.80 210.29 760,659 +0.89(+0.43%)
Apr 15, 2021 209.51 209.69 207.76 209.40 538,094 +1.20(+0.57%)
Apr 14, 2021 207.39 210.21 207.39 208.20 558,528 +1.22(+0.59%)
Apr 13, 2021 207.13 207.66 205.22 206.99 710,739 -0.07(-0.03%)
Apr 12, 2021 206.95 207.51 205.62 207.05 723,527 +0.23(+0.11%)
Apr 09, 2021 206.57 207.15 205.61 206.82 603,743 +0.49(+0.24%)
Apr 08, 2021 206.20 206.54 204.18 206.33 775,262 +1.28(+0.62%)
Apr 07, 2021 207.46 207.61 204.66 205.05 614,595 -2.30(-1.11%)
Apr 06, 2021 207.30 208.86 207.06 207.35 898,935 +0.28(+0.13%)
Apr 05, 2021 208.14 208.64 206.17 207.07 717,056 +0.80(+0.39%)
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.