Indicators

Smallcap ETF Vanguard (NY: VB )

225.86 +0.30 (+0.13%)

Official Closing Price Updated: 6:30 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	67.63	68.96	67.44	68.85	952,562	+1.33(+1.97%)
Dec 28, 2012	67.71	68.10	67.52	67.52	542,974	-0.49(-0.71%)
Dec 27, 2012	68.16	68.27	67.19	68.00	281,820	-0.08(-0.11%)
Dec 26, 2012	68.63	68.69	68.06	68.08	318,494	-0.44(-0.65%)
Dec 24, 2012	68.67	68.67	68.34	68.52	212,802	-0.29(-0.43%)
Dec 21, 2012	68.22	68.82	68.07	68.82	573,508	-0.38(-0.56%)
Dec 20, 2012	68.88	69.23	68.68	69.20	524,901	+0.38(+0.56%)
Dec 19, 2012	68.94	69.16	68.66	68.82	524,165	+0.05(+0.07%)
Dec 18, 2012	68.07	68.84	67.87	68.77	633,062	+0.93(+1.37%)
Dec 17, 2012	67.31	67.84	67.16	67.84	475,555	+0.81(+1.21%)
Dec 14, 2012	67.01	67.33	66.82	67.03	345,631	-0.09(-0.14%)
Dec 13, 2012	67.64	67.75	66.90	67.12	361,470	-0.42(-0.62%)
Dec 12, 2012	67.94	68.11	67.39	67.54	546,971	-0.23(-0.35%)
Dec 11, 2012	67.71	67.92	67.53	67.77	403,357	+0.52(+0.77%)
Dec 10, 2012	67.03	67.28	66.90	67.25	426,896	+0.33(+0.49%)
Dec 07, 2012	67.08	67.19	66.66	66.93	542,264	+0.10(+0.15%)
Dec 06, 2012	66.71	66.97	66.49	66.83	358,539	+0.13(+0.20%)
Dec 05, 2012	66.96	67.02	66.23	66.70	308,917	-0.08(-0.11%)

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.