Skip to main content

Smallcap ETF Vanguard (NY: VB )

218.04 +0.56 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 56.88 57.56 56.06 56.61 653,283 +0.07(+0.13%)
Aug 30, 2011 55.93 56.93 55.46 56.53 872,486 +0.26(+0.47%)
Aug 29, 2011 54.50 56.33 54.50 56.27 537,619 +2.49(+4.63%)
Aug 26, 2011 52.27 53.96 51.47 53.78 680,152 +1.25(+2.38%)
Aug 25, 2011 54.32 54.52 52.34 52.53 749,947 -1.26(-2.34%)
Aug 24, 2011 52.94 53.97 52.54 53.79 657,923 +0.77(+1.45%)
Aug 23, 2011 50.96 53.04 50.56 53.02 720,063 +2.27(+4.47%)
Aug 22, 2011 52.24 52.29 50.37 50.75 623,056 -0.04(-0.08%)
Aug 19, 2011 50.72 52.50 50.61 50.79 463,553 -0.95(-1.84%)
Aug 18, 2011 52.97 53.17 51.30 51.74 762,552 -3.13(-5.70%)
Aug 17, 2011 55.34 55.78 54.40 54.87 356,725 -0.17(-0.31%)
Aug 16, 2011 55.42 55.75 54.52 55.05 874,466 -0.92(-1.64%)
Aug 15, 2011 55.01 55.98 54.90 55.97 879,519 +1.54(+2.82%)
Aug 12, 2011 54.68 54.99 53.74 54.43 945,241 +0.41(+0.76%)
Aug 11, 2011 51.70 54.82 51.50 54.02 2,162,751 +2.54(+4.93%)
Aug 10, 2011 52.15 53.46 51.33 51.48 1,275,413 -2.27(-4.22%)
Aug 09, 2011 54.90 53.80 49.68 53.75 5,128,769 +3.27(+6.47%)
Aug 08, 2011 53.33 54.38 50.41 50.48 1,911,038 -4.64(-8.42%)
Aug 05, 2011 56.78 56.96 53.84 55.12 1,838,108 -1.04(-1.86%)
Aug 04, 2011 58.95 59.00 56.16 56.16 1,779,699 -3.64(-6.08%)
Aug 03, 2011 59.50 59.82 58.03 59.80 1,480,366 +0.27(+0.46%)
Aug 02, 2011 61.08 61.72 59.52 59.53 10,731,600 -1.90(-3.10%)
Aug 01, 2011 62.53 62.87 60.84 61.43 884,833 -0.33(-0.53%)
Jul 29, 2011 61.14 62.15 60.62 61.76 487,315 -0.21(-0.33%)
Jul 28, 2011 62.25 62.88 61.88 61.97 700,715 -0.30(-0.47%)
Jul 27, 2011 63.63 63.74 62.16 62.26 321,781 -1.86(-2.89%)
Jul 26, 2011 64.50 64.59 63.96 64.12 240,306 -0.47(-0.72%)
Jul 25, 2011 64.48 65.08 64.29 64.59 339,537 -0.70(-1.07%)
Jul 22, 2011 65.30 65.42 65.24 65.28 192,884 +0.21(+0.32%)
Jul 21, 2011 64.77 65.38 64.64 65.08 205,191 +0.55(+0.85%)
Jul 20, 2011 64.66 64.71 64.13 64.53 200,898 -0.07(-0.10%)
Jul 19, 2011 63.77 64.65 63.77 64.59 323,549 +1.36(+2.16%)
Jul 18, 2011 63.87 64.00 62.83 63.23 485,476 -0.94(-1.46%)
Jul 15, 2011 64.02 64.21 63.59 64.17 204,897 +0.39(+0.61%)
Jul 14, 2011 64.91 65.19 63.64 63.78 355,423 -0.94(-1.46%)
Jul 13, 2011 64.70 65.47 64.58 64.73 239,773 +0.44(+0.69%)
Jul 12, 2011 64.24 64.91 64.24 64.28 195,043 -0.33(-0.51%)
Jul 11, 2011 65.19 65.59 64.46 64.61 199,057 -1.47(-2.22%)
Jul 08, 2011 65.63 66.11 65.41 66.08 267,555 -0.38(-0.57%)
Jul 07, 2011 66.29 66.68 66.10 66.46 515,581 +0.88(+1.34%)
Jul 06, 2011 65.13 65.69 64.95 65.58 449,620 +0.34(+0.53%)
Jul 05, 2011 65.22 65.37 64.88 65.24 689,144 +0.14(+0.21%)
Jul 01, 2011 64.18 65.24 63.98 65.10 1,444,030 +1.01(+1.58%)
Jun 30, 2011 63.77 64.27 63.67 64.09 495,577 +0.56(+0.88%)
Jun 29, 2011 63.39 63.72 62.97 63.53 5,221,350 +0.32(+0.51%)
Jun 28, 2011 62.48 63.21 62.34 63.21 283,292 +0.95(+1.53%)
Jun 27, 2011 61.74 62.37 61.48 62.25 202,806 +0.52(+0.84%)
Jun 24, 2011 62.49 62.53 61.57 61.74 324,340 -0.51(-0.82%)
Jun 23, 2011 61.41 62.35 60.86 62.25 313,792 +0.08(+0.12%)
Jun 22, 2011 62.21 62.88 62.16 62.17 292,162 -0.34(-0.55%)
Jun 21, 2011 61.68 62.59 61.61 62.52 372,506 +1.32(+2.16%)
Jun 20, 2011 61.15 61.29 60.97 61.20 208,518 +0.53(+0.87%)
Jun 17, 2011 61.24 61.25 60.45 60.67 203,065 +0.03(+0.05%)
Jun 16, 2011 60.62 61.07 59.91 60.64 332,016 +0.03(+0.05%)
Jun 15, 2011 61.04 61.45 60.39 60.60 240,406 -1.01(-1.64%)
Jun 14, 2011 60.86 61.79 60.83 61.61 177,870 +1.27(+2.11%)
Jun 13, 2011 60.70 60.93 59.99 60.34 357,138 -0.17(-0.28%)
Jun 10, 2011 61.12 61.17 60.27 60.51 506,519 -0.95(-1.55%)
Jun 09, 2011 61.33 61.76 61.07 61.47 219,500 +0.34(+0.56%)
Jun 08, 2011 61.56 61.68 61.03 61.12 475,348 -0.64(-1.04%)
Jun 07, 2011 61.98 62.19 61.70 61.76 575,324 +0.21(+0.35%)
Jun 06, 2011 62.44 62.62 61.50 61.55 316,874 -1.00(-1.60%)
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.