Indicators

Smallcap ETF Vanguard (NY: VB )

220.40 -3.40 (-1.52%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	61.38	62.39	60.86	62.00	485,425	-0.21(-0.33%)
Jul 28, 2011	62.50	63.12	62.12	62.21	697,998	-0.30(-0.47%)
Jul 27, 2011	63.88	63.99	62.40	62.51	320,533	-1.86(-2.89%)
Jul 26, 2011	64.75	64.85	64.21	64.37	239,374	-0.47(-0.72%)
Jul 25, 2011	64.73	65.33	64.54	64.84	338,220	-0.70(-1.07%)
Jul 22, 2011	65.56	65.67	65.49	65.54	192,136	+0.21(+0.32%)
Jul 21, 2011	65.02	65.64	64.89	65.33	204,395	+0.55(+0.85%)
Jul 20, 2011	64.91	64.96	64.38	64.78	200,119	-0.07(-0.10%)
Jul 19, 2011	64.01	64.90	64.01	64.85	322,295	+1.37(+2.16%)
Jul 18, 2011	64.12	64.25	63.07	63.48	483,594	-0.94(-1.46%)
Jul 15, 2011	64.27	64.46	63.84	64.42	204,103	+0.39(+0.61%)
Jul 14, 2011	65.16	65.44	63.89	64.03	354,045	-0.95(-1.46%)
Jul 13, 2011	64.95	65.72	64.83	64.98	238,843	+0.45(+0.69%)
Jul 12, 2011	64.49	65.16	64.49	64.53	194,287	-0.33(-0.51%)
Jul 11, 2011	65.45	65.84	64.71	64.86	198,285	-1.48(-2.22%)
Jul 08, 2011	65.89	66.37	65.66	66.34	266,518	-0.38(-0.57%)
Jul 07, 2011	66.55	66.94	66.35	66.72	513,582	+0.88(+1.34%)
Jul 06, 2011	65.38	65.94	65.20	65.84	447,876	+0.35(+0.53%)
Jul 05, 2011	65.47	65.62	65.14	65.49	686,471	+0.14(+0.21%)

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.