Indicators

Smallcap ETF Vanguard (NY: VB )

222.54 -0.88 (-0.39%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	103.15	103.31	102.46	102.50	429,250	-0.45(-0.44%)
Nov 27, 2015	102.80	103.17	102.49	102.95	555,795	+0.23(+0.22%)
Nov 25, 2015	102.26	102.72	102.72	102.72	388,028	+0.51(+0.50%)
Nov 24, 2015	101.24	102.33	100.86	102.21	319,435	+0.64(+0.63%)
Nov 23, 2015	101.21	101.97	101.18	101.58	485,188	+0.38(+0.37%)
Nov 20, 2015	101.05	101.55	100.89	101.20	424,940	+0.50(+0.50%)
Nov 19, 2015	100.86	101.03	100.45	100.69	418,557	-0.22(-0.22%)
Nov 18, 2015	99.62	100.98	99.37	100.92	682,110	+1.60(+1.61%)
Nov 17, 2015	99.89	100.44	99.18	99.32	377,901	-0.27(-0.27%)
Nov 16, 2015	98.39	99.59	98.21	99.59	446,201	+1.01(+1.02%)
Nov 13, 2015	99.17	99.55	98.34	98.59	430,376	-0.78(-0.78%)
Nov 12, 2015	100.65	100.78	99.34	99.36	409,770	-2.00(-1.98%)
Nov 11, 2015	102.33	102.33	101.35	101.36	259,095	-0.76(-0.74%)
Nov 10, 2015	101.55	102.12	101.22	102.12	312,397	+0.27(+0.27%)
Nov 09, 2015	102.86	103.05	101.25	101.85	379,443	-1.08(-1.05%)
Nov 06, 2015	102.37	102.96	101.60	102.93	700,948	+0.31(+0.30%)
Nov 05, 2015	102.64	102.81	101.71	102.62	465,579	+0.05(+0.05%)
Nov 04, 2015	103.03	103.16	102.12	102.57	490,171	-0.19(-0.18%)
Nov 03, 2015	102.46	103.26	102.14	102.75	561,005	+0.19(+0.19%)

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.