Indicators

Smallcap ETF Vanguard (NY: VB )

225.91 +0.35 (+0.15%)

Streaming Delayed Price Updated: 10:35 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	74.38	74.65	74.12	74.14	407,042	+0.03(+0.03%)
Feb 27, 2013	73.19	74.42	73.18	74.12	347,902	+0.94(+1.28%)
Feb 26, 2013	73.14	73.37	72.56	73.18	443,959	+0.36(+0.49%)
Feb 25, 2013	74.86	74.86	72.81	72.82	404,930	-1.53(-2.06%)
Feb 22, 2013	74.00	74.36	73.92	74.35	466,774	+0.76(+1.03%)
Feb 21, 2013	74.26	74.27	73.15	73.60	710,080	-0.78(-1.05%)
Feb 20, 2013	75.78	75.78	74.28	74.38	408,340	-1.33(-1.75%)
Feb 19, 2013	75.27	75.71	75.27	75.71	331,795	+0.67(+0.90%)
Feb 15, 2013	75.19	75.34	74.91	75.03	380,986	-0.13(-0.17%)
Feb 14, 2013	74.79	75.25	74.70	75.16	313,442	+0.23(+0.31%)
Feb 13, 2013	74.88	75.04	74.63	74.93	252,873	+0.24(+0.32%)
Feb 12, 2013	74.46	74.78	74.40	74.69	368,644	+0.30(+0.40%)
Feb 11, 2013	74.52	74.53	74.14	74.40	466,568	-0.10(-0.14%)
Feb 08, 2013	74.20	74.53	74.10	74.50	545,680	+0.49(+0.67%)
Feb 07, 2013	74.11	74.22	73.49	74.00	312,684	-0.12(-0.16%)
Feb 06, 2013	73.27	74.12	73.27	74.12	370,095	+0.98(+1.34%)
Feb 04, 2013	73.41	73.73	73.01	73.15	1,211,380	-0.71(-0.97%)

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.