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, 2022 169.02 171.88 167.29 169.79 907,034 -1.72(-1.00%)
Jun 29, 2022 173.21 173.32 170.12 171.51 886,923 -1.74(-1.00%)
Jun 28, 2022 177.26 178.66 173.14 173.25 678,068 -2.80(-1.59%)
Jun 27, 2022 176.47 177.21 174.42 176.04 1,061,813 +0.27(+0.15%)
Jun 24, 2022 171.53 175.77 171.17 175.77 1,089,411 +5.89(+3.47%)
Jun 23, 2022 168.44 170.20 166.95 169.88 1,184,310 +2.04(+1.22%)
Jun 22, 2022 165.82 169.17 165.16 167.84 996,391 -0.38(-0.23%)
Jun 21, 2022 168.04 170.09 167.28 168.22 1,317,181 +2.60(+1.57%)
Jun 17, 2022 164.86 167.40 163.72 165.62 1,458,231 +1.59(+0.97%)
Jun 16, 2022 168.25 168.58 162.99 164.02 1,971,514 -8.18(-4.75%)
Jun 15, 2022 171.67 174.48 169.30 172.20 658,123 +2.29(+1.35%)
Jun 14, 2022 171.50 171.95 168.29 169.91 1,434,873 -0.63(-0.37%)
Jun 13, 2022 174.41 175.10 169.79 170.55 1,548,238 -8.72(-4.87%)
Jun 10, 2022 181.55 182.34 178.74 179.27 1,049,712 -5.31(-2.88%)
Jun 09, 2022 187.94 188.18 184.54 184.59 699,264 -4.22(-2.23%)
Jun 08, 2022 190.84 191.38 188.18 188.80 519,570 -3.05(-1.59%)
Jun 07, 2022 187.87 191.88 187.54 191.85 1,479,431 +2.34(+1.23%)
Jun 06, 2022 190.61 190.92 188.67 189.51 727,136 +0.96(+0.51%)
Jun 03, 2022 189.04 189.48 187.58 188.55 544,476 -1.90(-1.00%)
Jun 02, 2022 186.26 190.52 186.06 190.46 738,097 +4.38(+2.35%)
Jun 01, 2022 188.31 189.01 183.62 186.07 645,693 -1.27(-0.68%)
May 31, 2022 189.20 189.35 186.45 187.34 914,392 -2.34(-1.24%)
May 27, 2022 186.18 189.75 185.88 189.69 759,397 +4.58(+2.48%)
May 26, 2022 181.91 186.02 181.91 185.10 983,873 +4.15(+2.29%)
May 25, 2022 176.80 181.86 176.80 180.95 822,345 +3.42(+1.93%)
May 24, 2022 178.60 179.00 174.46 177.53 993,077 -2.64(-1.47%)
May 23, 2022 179.98 180.96 177.41 180.18 1,130,365 +2.03(+1.14%)
May 20, 2022 180.44 181.13 173.84 178.15 1,150,742 -0.41(-0.23%)
May 19, 2022 176.81 180.77 176.58 178.56 1,195,450 +0.29(+0.16%)
May 18, 2022 182.83 183.43 177.46 178.27 1,085,919 -6.65(-3.60%)
May 17, 2022 182.82 185.08 181.23 184.92 807,114 +5.24(+2.91%)
May 16, 2022 180.31 181.53 178.68 179.69 850,284 -1.04(-0.57%)
May 13, 2022 177.18 181.91 177.18 180.72 869,767 +5.67(+3.24%)
May 12, 2022 172.33 176.53 171.22 175.05 1,150,070 +2.04(+1.18%)
May 11, 2022 176.82 180.19 172.71 173.02 4,959,898 -3.78(-2.14%)
May 10, 2022 179.90 180.77 173.24 176.79 1,557,160 -0.77(-0.43%)
May 09, 2022 182.63 183.35 176.75 177.56 1,988,603 -7.89(-4.25%)
May 06, 2022 187.50 187.60 183.02 185.45 1,055,776 -2.89(-1.54%)
May 05, 2022 193.88 193.88 186.26 188.34 1,055,506 -7.41(-3.78%)
May 04, 2022 191.22 196.09 188.34 195.75 898,326 +5.05(+2.65%)
May 03, 2022 188.97 191.67 188.48 190.70 860,619 +1.73(+0.92%)
May 02, 2022 187.54 189.77 184.65 188.97 1,106,032 +1.55(+0.83%)
Apr 29, 2022 192.11 194.42 187.25 187.42 1,030,844 -5.62(-2.91%)
Apr 28, 2022 191.20 193.86 187.52 193.04 1,210,469 +3.69(+1.95%)
Apr 27, 2022 190.17 191.80 188.30 189.35 1,810,377 -0.23(-0.12%)
Apr 26, 2022 194.25 194.40 189.49 189.58 923,217 -5.91(-3.02%)
Apr 25, 2022 192.63 195.66 190.57 195.49 1,030,622 +1.26(+0.65%)
Apr 22, 2022 198.75 198.86 194.10 194.23 798,336 -5.21(-2.61%)
Apr 21, 2022 205.61 205.99 198.84 199.44 601,794 -4.34(-2.13%)
Apr 20, 2022 203.94 205.09 203.02 203.78 549,517 +0.92(+0.45%)
Apr 19, 2022 198.65 203.24 198.65 202.86 597,952 +4.37(+2.20%)
Apr 18, 2022 199.07 199.64 197.54 198.49 540,945 -1.11(-0.56%)
Apr 14, 2022 201.42 202.60 199.51 199.60 367,376 -1.65(-0.82%)
Apr 13, 2022 198.09 201.47 198.09 201.26 416,080 +3.59(+1.82%)
Apr 12, 2022 199.32 201.69 197.01 197.66 801,917 +0.16(+0.08%)
Apr 11, 2022 197.59 199.86 197.15 197.50 1,155,790 -0.95(-0.48%)
Apr 08, 2022 199.11 200.55 197.75 198.45 417,877 -0.75(-0.38%)
Apr 07, 2022 199.56 200.41 196.36 199.20 739,562 -0.41(-0.21%)
Apr 06, 2022 200.45 200.85 198.16 199.61 1,248,305 -2.59(-1.28%)
Apr 05, 2022 206.22 207.33 201.74 202.21 1,120,213 -4.06(-1.97%)
Apr 04, 2022 206.37 206.68 204.96 206.27 1,461,027 +0.33(+0.16%)
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.