Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smallcap ETF Vanguard (NY: VB )

236.18 -1.54 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2024 232.99 233.49 230.60 233.42 389,888 +1.45(+0.63%)
Aug 29, 2024 232.12 234.01 230.59 231.97 400,253 +1.28(+0.55%)
Aug 28, 2024 231.26 232.10 229.65 230.69 447,545 -1.36(-0.59%)
Aug 27, 2024 231.69 232.39 230.89 232.05 471,764 -0.80(-0.34%)
Aug 26, 2024 234.70 235.24 232.69 232.85 498,705 -0.50(-0.21%)
Aug 23, 2024 229.46 233.88 229.05 233.35 695,919 +5.48(+2.40%)
Aug 22, 2024 229.63 230.22 227.51 227.87 598,188 -1.52(-0.66%)
Aug 21, 2024 227.66 229.41 226.83 229.39 414,453 +2.78(+1.23%)
Aug 20, 2024 228.50 228.69 225.99 226.61 483,831 -2.14(-0.94%)
Aug 19, 2024 226.92 228.75 226.66 228.75 426,331 +2.44(+1.08%)
Aug 16, 2024 225.71 227.26 225.23 226.31 445,829 +0.16(+0.07%)
Aug 15, 2024 225.24 226.90 224.54 226.15 398,456 +4.60(+2.08%)
Aug 14, 2024 222.92 222.92 220.70 221.55 912,223 -0.40(-0.18%)
Aug 13, 2024 219.77 222.27 219.02 221.95 385,311 +3.50(+1.60%)
Aug 12, 2024 220.50 220.68 217.97 218.45 367,803 -1.72(-0.78%)
Aug 09, 2024 220.08 220.73 218.54 220.17 415,486 +0.11(+0.05%)
Aug 08, 2024 216.88 220.25 216.12 220.06 673,433 +4.86(+2.26%)
Aug 07, 2024 220.27 220.91 214.83 215.20 609,431 -1.88(-0.87%)
Aug 06, 2024 215.61 219.91 214.03 217.08 769,212 +2.31(+1.08%)
Aug 05, 2024 209.95 217.61 209.81 214.77 1,119,227 -6.28(-2.84%)
Aug 02, 2024 222.71 222.72 218.53 221.05 1,727,972 -6.72(-2.95%)
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.