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 (%)
Jul 31, 2008 49.33 50.13 49.33 49.48 1,831,892 -0.40(-0.80%)
Jul 30, 2008 49.77 50.05 49.18 49.88 650,553 +0.37(+0.74%)
Jul 29, 2008 49.52 49.55 48.38 49.52 561,763 +1.26(+2.62%)
Jul 28, 2008 48.84 49.16 48.21 48.25 137,843 -0.74(-1.51%)
Jul 25, 2008 49.08 49.41 48.75 48.99 346,685 +0.35(+0.72%)
Jul 24, 2008 50.02 50.02 48.56 48.64 380,379 -1.36(-2.71%)
Jul 23, 2008 49.76 50.42 49.60 50.00 404,045 +0.27(+0.53%)
Jul 22, 2008 48.50 49.75 48.22 49.73 495,083 +1.02(+2.10%)
Jul 21, 2008 48.60 48.75 48.28 48.71 354,989 +0.41(+0.86%)
Jul 18, 2008 48.81 48.81 48.03 48.30 299,976 -0.26(-0.53%)
Jul 17, 2008 48.08 48.56 47.64 48.56 319,359 +0.78(+1.63%)
Jul 16, 2008 46.55 47.88 46.11 47.78 478,486 +1.58(+3.41%)
Jul 15, 2008 46.02 47.04 45.24 46.20 354,906 -0.39(-0.84%)
Jul 14, 2008 47.58 47.69 46.27 46.59 325,805 -0.60(-1.27%)
Jul 11, 2008 46.74 47.57 46.19 47.19 402,535 +0.16(+0.35%)
Jul 10, 2008 46.75 47.39 46.47 47.03 245,033 +0.32(+0.68%)
Jul 09, 2008 48.00 48.13 46.68 46.71 386,781 -1.23(-2.57%)
Jul 08, 2008 46.67 47.94 45.99 47.94 783,372 +1.33(+2.84%)
Jul 07, 2008 47.23 47.48 46.07 46.61 419,258 -0.46(-0.98%)
Jul 04, 2008 47.35 47.51 46.64 47.07 147,815 +0.00(+0.00%)
Jul 03, 2008 47.35 47.51 46.64 47.07 147,815 -0.31(-0.66%)
Jul 02, 2008 48.77 49.07 47.36 47.39 240,187 -1.35(-2.77%)
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.